Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0653 0.0653 0.0340 0.0560 346,352 -0.00(-7.63%)
Apr 27, 2017 0.0700 0.1000 0.0605 0.0606 156,278 -0.01(-19.17%)
Apr 26, 2017 0.0369 0.0762 0.0369 0.0750 524,645 +0.04(+103.80%)
Apr 25, 2017 0.0380 0.0380 0.0368 0.0368 12,400 -0.00(-0.27%)
Apr 24, 2017 0.0360 0.0380 0.0276 0.0369 61,437 +0.00(+2.50%)
Apr 21, 2017 0.0360 0.0360 0.0360 0.0360 24,531 +0.00(+2.86%)
Apr 20, 2017 0.0354 0.0354 0.0337 0.0350 18,775 -0.00(-2.15%)
Apr 19, 2017 0.0301 0.0364 0.0301 0.0358 37,857 +0.00(+15.02%)
Apr 18, 2017 0.0470 0.0495 0.0311 0.0311 108,000 -0.02(-37.17%)
Apr 17, 2017 0.0343 0.0495 0.0305 0.0495 103,200 +0.02(+50.23%)
Apr 13, 2017 0.0310 0.0329 0.0310 0.0329 6,903 +0.00(+8.03%)
Apr 12, 2017 0.0350 0.0377 0.0305 0.0305 7,200 +0.00(+0.00%)
Apr 11, 2017 0.0294 0.0305 0.0276 0.0305 131,807 +0.00(+1.67%)
Apr 10, 2017 0.0370 0.0379 0.0286 0.0300 318,780 -0.00(-10.07%)
Apr 07, 2017 0.0310 0.0334 0.0310 0.0334 4,300 +0.00(+7.61%)
Apr 06, 2017 0.0380 0.0380 0.0300 0.0310 6,668 -0.01(-18.42%)
Apr 05, 2017 0.0380 0.0397 0.0380 0.0380 7,100 +0.01(+26.67%)
Apr 04, 2017 0.0300 0.0300 0.0300 0.0300 100,042 +0.00(+0.00%)
Apr 03, 2017 0.0350 0.0350 0.0300 0.0300 102,630 -0.01(-16.20%)
Mar 31, 2017 0.0320 0.0358 0.0310 0.0358 8,150 +0.01(+32.59%)
Mar 30, 2017 0.0309 0.0349 0.0260 0.0270 207,631 -0.00(-13.46%)
Mar 29, 2017 0.0390 0.0397 0.0312 0.0312 72,380 -0.00(-11.99%)
Mar 28, 2017 0.0398 0.0398 0.0355 0.0355 6,213 +0.00(+10.78%)
Mar 27, 2017 0.0312 0.0320 0.0312 0.0320 7,700 +0.00(+2.56%)
Mar 24, 2017 0.0312 0.0312 0.0312 0.0312 1,025 -0.01(-28.77%)
Mar 22, 2017 0.0438 0.0438 0.0438 0 +0.01(+41.29%)
Mar 21, 2017 0.0361 0.0441 0.0310 0.0310 38,908 +0.00(+0.65%)
Mar 20, 2017 0.0307 0.0308 0.0307 0.0308 615 -0.00(-2.82%)
Mar 17, 2017 0.0326 0.0326 0.0300 0.0317 15,431 +0.00(+4.95%)
Mar 16, 2017 0.0301 0.0302 0.0301 0.0302 5,438 +0.00(+0.33%)
Mar 15, 2017 0.0319 0.0319 0.0301 0.0301 59,300 -0.01(-14.39%)
Mar 14, 2017 0.0250 0.0390 0.0250 0.0352 650,192 -0.01(-13.83%)
Mar 13, 2017 0.0351 0.0436 0.0299 0.0408 78,935 -0.00(-4.90%)
Mar 10, 2017 0.0369 0.0429 0.0369 0.0429 64,500 +0.01(+18.22%)
Mar 09, 2017 0.0363 0.0363 0.0363 0.0363 5,000 -0.00(-1.93%)
Mar 08, 2017 0.0351 0.0378 0.0350 0.0370 14,940 +0.00(+5.71%)
Mar 07, 2017 0.0399 0.0399 0.0350 0.0350 34,331 -0.00(-6.54%)
Mar 06, 2017 0.0395 0.0399 0.0321 0.0374 105,350 -0.00(-6.38%)
Mar 03, 2017 0.0400 0.0441 0.0400 0.0400 75,750 +0.00(+0.00%)
Mar 02, 2017 0.0421 0.0438 0.0355 0.0400 111,715 -0.01(-14.71%)
Mar 01, 2017 0.0555 0.0560 0.0412 0.0469 324,890 +0.00(+2.74%)
Feb 28, 2017 0.0401 0.0457 0.0401 0.0457 22,200 +0.00(+1.44%)
Feb 27, 2017 0.0550 0.0600 0.0444 0.0450 452,723 -0.01(-10.00%)
Feb 24, 2017 0.0480 0.0501 0.0410 0.0500 122,606 +0.01(+34.77%)
Feb 23, 2017 0.0479 0.0479 0.0371 0.0371 35,284 +0.00(+2.20%)
Feb 22, 2017 0.0342 0.0479 0.0342 0.0363 20,250 +0.00(+5.83%)
Feb 21, 2017 0.0340 0.0380 0.0340 0.0343 208,400 +0.00(+0.88%)
Feb 17, 2017 0.0340 0.0340 0.0340 0 -0.00(-9.57%)
Feb 16, 2017 0.0479 0.0479 0.0351 0.0376 91,393 -0.01(-20.00%)
Feb 15, 2017 0.0479 0.0479 0.0445 0.0470 51,900 +0.00(+2.40%)
Feb 14, 2017 0.0439 0.0459 0.0386 0.0459 473,876 -0.00(-4.18%)
Feb 13, 2017 0.0480 0.0480 0.0407 0.0479 86,410 +0.01(+18.86%)
Feb 10, 2017 0.0450 0.0460 0.0400 0.0403 69,444 +0.00(+0.32%)
Feb 09, 2017 0.0400 0.0450 0.0400 0.0402 29,551 +0.00(+0.42%)
Feb 08, 2017 0.0394 0.0400 0.0394 0.0400 37,920 +0.01(+24.61%)
Feb 07, 2017 0.0450 0.0457 0.0321 0.0321 168,408 -0.01(-28.35%)
Feb 06, 2017 0.0415 0.0500 0.0415 0.0448 56,660 -0.01(-10.40%)
Feb 03, 2017 0.0365 0.0500 0.0365 0.0500 72,340 +0.01(+23.92%)
Feb 02, 2017 0.0410 0.0500 0.0374 0.0403 40,722 +0.00(+0.87%)
Feb 01, 2017 0.0318 0.0499 0.0318 0.0400 245,206 +0.00(+3.63%)
Jan 31, 2017 0.0318 0.0386 0.0318 0.0386 1,700 +0.01(+21.38%)
Jan 30, 2017 0.0318 0.0319 0.0318 0.0318 12,056 +0.00(+0.00%)
Jan 27, 2017 0.0350 0.0386 0.0300 0.0318 88,841 -0.00(-8.88%)
Jan 26, 2017 0.0300 0.0350 0.0300 0.0349 52,250 +0.00(+7.55%)
Jan 25, 2017 0.0387 0.0390 0.0300 0.0324 98,439 -0.01(-16.15%)
Jan 24, 2017 0.0350 0.0387 0.0301 0.0387 25,400 +0.01(+29.00%)
Jan 23, 2017 0.0250 0.0400 0.0250 0.0300 101,000 +0.00(+20.00%)
Jan 20, 2017 0.0251 0.0280 0.0250 0.0250 36,677 -0.00(-7.75%)
Jan 19, 2017 0.0271 0.0271 0.0271 0.0271 1,000 -0.00(-4.12%)
Jan 18, 2017 0.0317 0.0375 0.0250 0.0283 104,632 -0.00(-10.84%)
Jan 17, 2017 0.0317 0.0317 0.0317 0.0317 33,000 -0.00(-0.08%)
Jan 13, 2017 0.0317 0.0317 0.0317 0 -0.01(-15.40%)
Jan 12, 2017 0.0337 0.0400 0.0337 0.0375 92,012 +0.01(+25.00%)
Jan 11, 2017 0.0332 0.0336 0.0300 0.0300 34,098 -0.00(-10.98%)
Jan 10, 2017 0.0290 0.0362 0.0290 0.0337 49,986 +0.01(+34.80%)
Jan 09, 2017 0.0251 0.0290 0.0187 0.0250 381,978 -0.00(-10.71%)
Jan 06, 2017 0.0325 0.0374 0.0280 0.0280 17,640 -0.00(-13.85%)
Jan 05, 2017 0.0350 0.0350 0.0314 0.0325 37,697 -0.00(-13.10%)
Jan 04, 2017 0.0296 0.0374 0.0283 0.0374 192,710 +0.01(+31.23%)
Jan 03, 2017 0.0296 0.0296 0.0250 0.0285 16,400 +0.00(+19.89%)
Dec 30, 2016 0.0238 0.0238 0.0238 0 +0.00(+25.11%)
Dec 29, 2016 0.0200 0.0201 0.0190 0.0190 42,338 -0.00(-1.64%)
Dec 28, 2016 0.0200 0.0200 0.0170 0.0193 22,901 -0.00(-3.41%)
Dec 27, 2016 0.0170 0.0212 0.0170 0.0200 8,000 +0.00(+0.00%)
Dec 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 22, 2016 0.0221 0.0229 0.0200 0.0200 191,885 -0.00(-18.70%)
Dec 21, 2016 0.0230 0.0246 0.0230 0.0246 12,000 +0.00(+11.31%)
Dec 20, 2016 0.0220 0.0222 0.0220 0.0221 42,518 -0.00(-2.21%)
Dec 19, 2016 0.0200 0.0226 0.0200 0.0226 6,665 +0.00(+4.63%)
Dec 16, 2016 0.0210 0.0216 0.0210 0.0216 4,806 +0.00(+2.86%)
Dec 15, 2016 0.0230 0.0300 0.0210 0.0210 1,520 -0.00(-0.47%)
Dec 14, 2016 0.0205 0.0211 0.0205 0.0211 4,900 -0.01(-25.25%)
Dec 13, 2016 0.0250 0.0289 0.0224 0.0282 29,194 +0.00(+8.57%)
Dec 12, 2016 0.0220 0.0260 0.0200 0.0260 119,835 +0.00(+0.00%)
Dec 09, 2016 0.0300 0.0300 0.0250 0.0260 67,040 +0.00(+6.56%)
Dec 08, 2016 0.0280 0.0300 0.0244 0.0244 25,152 +0.00(+9.42%)
Dec 07, 2016 0.0261 0.0280 0.0223 0.0223 27,755 -0.01(-25.67%)
Dec 06, 2016 0.0203 0.0300 0.0203 0.0300 64,213 +0.01(+64.84%)
Dec 05, 2016 0.0300 0.0300 0.0182 0.0182 19,378 -0.01(-35.00%)
Dec 02, 2016 0.0280 0.0280 0.0280 0.0280 49,000 -0.00(-3.82%)
Dec 01, 2016 0.0276 0.0325 0.0276 0.0291 35,068 +0.00(+5.48%)
Nov 30, 2016 0.0275 0.0350 0.0275 0.0276 33,400 +0.01(+36.63%)
Nov 29, 2016 0.0275 0.0275 0.0202 0.0202 10,500 -0.00(-6.83%)
Nov 28, 2016 0.0217 0.0217 0.0217 0.0217 700 -0.01(-26.51%)
Nov 25, 2016 0.0265 0.0295 0.0225 0.0295 75,600 +0.00(+7.27%)
Nov 23, 2016 0.0275 0.0275 0.0275 0 -0.00(-12.70%)
Nov 22, 2016 0.0324 0.0390 0.0315 0.0315 16,266 -0.00(-0.47%)
Nov 21, 2016 0.0251 0.0316 0.0251 0.0316 6,100 +0.00(+15.57%)
Nov 18, 2016 0.0300 0.0351 0.0274 0.0274 266,248 -0.00(-8.72%)
Nov 17, 2016 0.0401 0.0401 0.0260 0.0300 267,031 -0.01(-23.88%)
Nov 16, 2016 0.0394 0.0394 0.0394 0.0394 20,000 +0.00(+11.03%)
Nov 15, 2016 0.0400 0.0430 0.0355 0.0355 86,221 +0.00(+0.00%)
Nov 14, 2016 0.0355 0.0355 0.0355 0.0355 6,878 +0.00(+1.00%)
Nov 11, 2016 0.0412 0.0412 0.0351 0.0351 44,600 -0.00(-5.01%)
Nov 10, 2016 0.0386 0.0495 0.0370 0.0370 166,384 +0.00(+5.71%)
Nov 09, 2016 0.0400 0.0400 0.0350 0.0350 910 -0.00(-7.89%)
Nov 08, 2016 0.0400 0.0400 0.0380 0.0380 30,300 +0.00(+5.56%)
Nov 07, 2016 0.0420 0.0420 0.0360 0.0360 89,352 +0.00(+2.86%)
Nov 04, 2016 0.0384 0.0384 0.0350 0.0350 60,810 +0.00(+0.00%)
Nov 03, 2016 0.0402 0.0402 0.0350 0.0350 34,265 -0.01(-12.94%)
Nov 02, 2016 0.0455 0.0455 0.0400 0.0402 130,415 -0.00(-10.67%)
Nov 01, 2016 0.0350 0.0455 0.0350 0.0450 37,674 +0.01(+36.36%)
Oct 31, 2016 0.0330 0.0366 0.0330 0.0330 16,200 +0.00(+0.00%)
Oct 28, 2016 0.0450 0.0500 0.0330 0.0330 101,500 -0.00(-13.16%)
Oct 27, 2016 0.0400 0.0400 0.0367 0.0380 45,875 -0.00(-5.00%)
Oct 26, 2016 0.0360 0.0415 0.0333 0.0400 58,850 -0.01(-20.00%)
Oct 25, 2016 0.0450 0.0500 0.0450 0.0500 93,098 +0.02(+50.15%)
Oct 24, 2016 0.0333 0.0333 0.0333 0.0333 9,955 +0.00(+0.00%)
Oct 21, 2016 0.0333 0.0333 0.0333 0.0333 2,375 +0.00(+0.60%)
Oct 20, 2016 0.0330 0.0331 0.0330 0.0331 9,800 +0.00(+6.77%)
Oct 19, 2016 0.0310 0.0310 0.0310 0.0310 580 +0.00(+1.64%)
Oct 18, 2016 0.0500 0.0500 0.0305 0.0305 23,740 -0.00(-12.86%)
Oct 14, 2016 0.0350 0.0350 0.0350 50 -0.00(-12.50%)
Oct 13, 2016 0.0290 0.0400 0.0290 0.0400 97,050 +0.00(+14.29%)
Oct 12, 2016 0.0350 0.0350 0.0338 0.0350 56,500 +0.00(+0.00%)
Oct 11, 2016 0.0450 0.0450 0.0249 0.0350 384,547 -0.01(-22.22%)
Oct 10, 2016 0.0450 0.0450 0.0450 0.0450 11,280 +0.00(+12.50%)
Oct 07, 2016 0.0400 0.0400 0.0400 0.0400 1,280 +0.00(+0.00%)
Oct 06, 2016 0.0430 0.0490 0.0300 0.0400 424,420 -0.00(-5.44%)
Oct 05, 2016 0.0504 0.0504 0.0423 0.0423 42,301 -0.01(-11.88%)
Oct 04, 2016 0.0480 0.0480 0.0480 0.0480 200 -0.01(-11.11%)
Oct 03, 2016 0.0540 0.0540 0.0540 0.0540 1,000 +0.00(+8.00%)
Sep 30, 2016 0.0550 0.0550 0.0495 0.0500 133,455 -0.00(-9.09%)
Sep 29, 2016 0.0550 0.0600 0.0550 0.0550 3,686 -0.00(-5.17%)
Sep 28, 2016 0.0550 0.0580 0.0550 0.0580 49,100 +0.00(+5.45%)
Sep 27, 2016 0.0566 0.0566 0.0550 0.0550 2,000 -0.01(-11.72%)
Sep 26, 2016 0.0700 0.0700 0.0623 0.0623 3,900 -0.01(-9.71%)
Sep 23, 2016 0.0550 0.0690 0.0550 0.0690 10,900 +0.01(+25.45%)
Sep 22, 2016 0.0550 0.0550 0.0550 0.0550 2,425 +0.00(+0.00%)
Sep 21, 2016 0.0550 0.0550 0.0550 0.0550 2,005 -0.00(-0.00%)
Sep 20, 2016 0.0550 0.0550 0.0550 0.0550 3,210 -0.00(-8.33%)
Sep 19, 2016 0.0600 0.0600 0.0530 0.0600 7,245 +0.00(+0.00%)
Sep 16, 2016 0.0480 0.0600 0.0480 0.0600 1,318 +0.01(+15.38%)
Sep 14, 2016 0.0520 0.0520 0.0520 0 -0.00(-0.19%)
Sep 13, 2016 0.0521 0.0682 0.0520 0.0521 111,177 +0.00(+4.20%)
Sep 12, 2016 0.0682 0.0682 0.0500 0.0500 516,943 -0.02(-26.47%)
Sep 09, 2016 0.0700 0.0700 0.0620 0.0680 27,782 -0.00(-2.86%)
Sep 08, 2016 0.0720 0.0720 0.0610 0.0700 19,900 -0.00(-6.35%)
Sep 07, 2016 0.0795 0.0795 0.0700 0.0747 9,979 -0.00(-0.33%)
Sep 06, 2016 0.0683 0.0757 0.0585 0.0750 117,674 -0.00(-5.06%)
Sep 02, 2016 0.0790 0.0790 0.0790 0 +0.01(+11.27%)
Sep 01, 2016 0.0795 0.0795 0.0689 0.0710 16,000 -0.01(-10.69%)
Aug 31, 2016 0.0719 0.0795 0.0719 0.0795 31,594 +0.01(+12.84%)
Aug 29, 2016 0.0705 0.0705 0.0705 0 -0.01(-7.73%)
Aug 26, 2016 0.0764 0.0764 0.0764 0.0764 600 -0.00(-3.35%)
Aug 25, 2016 0.0720 0.0790 0.0670 0.0790 118,171 +0.01(+12.86%)
Aug 24, 2016 0.0700 0.0750 0.0610 0.0700 117,942 -0.01(-7.16%)
Aug 23, 2016 0.0700 0.0754 0.0605 0.0754 23,400 +0.00(+0.61%)
Aug 22, 2016 0.0580 0.0749 0.0580 0.0749 5,355 +0.02(+29.21%)
Aug 19, 2016 0.0650 0.0650 0.0580 0.0580 22,500 +0.00(+0.00%)
Aug 18, 2016 0.0580 0.0580 0.0580 0.0580 614 -0.02(-21.62%)
Aug 17, 2016 0.0590 0.0749 0.0580 0.0740 45,366 +0.01(+15.62%)
Aug 16, 2016 0.0624 0.0640 0.0580 0.0640 35,455 +0.01(+10.34%)
Aug 15, 2016 0.0690 0.0690 0.0580 0.0580 3,175 -0.01(-13.74%)
Aug 12, 2016 0.0550 0.0700 0.0550 0.0672 43,765 -0.00(-2.55%)
Aug 11, 2016 0.0615 0.0690 0.0550 0.0690 11,500 +0.02(+34.77%)
Aug 10, 2016 0.0600 0.0600 0.0512 0.0512 101,050 -0.02(-32.10%)
Aug 09, 2016 0.0800 0.0800 0.0600 0.0754 2,500 +0.02(+25.67%)
Aug 08, 2016 0.0600 0.0600 0.0600 0.0600 13,100 +0.00(+0.00%)
Aug 05, 2016 0.0500 0.0701 0.0500 0.0600 130,950 -0.01(-17.92%)
Aug 04, 2016 0.0680 0.0760 0.0600 0.0731 7,455 -0.00(-3.05%)
Aug 03, 2016 0.0754 0.0754 0.0754 0.0754 5,036 +0.00(+0.00%)
Aug 02, 2016 0.0600 0.0754 0.0600 0.0754 4,500 +0.01(+7.71%)
Aug 01, 2016 0.0700 0.0700 0.0600 0.0700 26,378 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0790 0.0700 0.0700 84,738 +0.00(+0.00%)
Jul 28, 2016 0.0700 0.0700 0.0651 0.0700 15,903 -0.01(-12.50%)
Jul 27, 2016 0.0652 0.0800 0.0652 0.0800 8,135 +0.01(+14.29%)
Jul 26, 2016 0.0651 0.0700 0.0651 0.0700 29,174 +0.00(+2.19%)
Jul 25, 2016 0.0685 0.0685 0.0685 0.0685 505 -0.00(-3.25%)
Jul 22, 2016 0.0800 0.0800 0.0708 0.0708 5,060 -0.01(-14.44%)
Jul 21, 2016 0.0680 0.0827 0.0680 0.0827 8,000 +0.01(+21.68%)
Jul 20, 2016 0.0680 0.0680 0.0680 0.0680 3,000 -0.00(-3.13%)
Jul 19, 2016 0.0680 0.0702 0.0680 0.0702 1,820 -0.01(-14.91%)
Jul 18, 2016 0.0794 0.0970 0.0655 0.0825 45,275 +0.00(+4.43%)
Jul 15, 2016 0.0705 0.0790 0.0700 0.0790 84,600 -0.00(-1.25%)
Jul 14, 2016 0.0700 0.0800 0.0700 0.0800 40,404 -0.00(-4.76%)
Jul 13, 2016 0.0790 0.0850 0.0700 0.0840 68,016 -0.00(-1.18%)
Jul 12, 2016 0.0650 0.0850 0.0650 0.0850 50,000 +0.01(+6.25%)
Jul 11, 2016 0.1000 0.1000 0.0800 0.0800 4,550 -0.00(-2.50%)
Jul 08, 2016 0.0920 0.0760 0.0821 12,954 +0.00(+2.59%)
Jul 07, 2016 0.0890 0.0950 0.0755 0.0800 46,385 -0.01(-10.63%)
Jul 05, 2016 0.0769 0.0895 0.0680 0.0895 42,556 +0.01(+12.58%)
Jul 01, 2016 0.0795 0.0795 0.0795 0 +0.00(+4.51%)
Jun 30, 2016 0.0740 0.0830 0.0701 0.0761 23,600 +0.00(+4.21%)
Jun 29, 2016 0.0800 0.0800 0.0721 0.0730 33,400 +0.00(+7.04%)
Jun 28, 2016 0.0682 0.0682 0.0682 0.0682 2,200 -0.01(-17.83%)
Jun 27, 2016 0.0737 0.0830 0.0700 0.0830 25,340 +0.01(+16.90%)
Jun 24, 2016 0.0680 0.0719 0.0680 0.0710 4,656 -0.02(-21.11%)
Jun 23, 2016 0.0681 0.0900 0.0680 0.0900 6,457 +0.01(+20.00%)
Jun 22, 2016 0.0800 0.0800 0.0681 0.0750 28,650 -0.01(-6.25%)
Jun 21, 2016 0.0900 0.0950 0.0681 0.0800 26,400 +0.00(+0.00%)
Jun 20, 2016 0.0850 0.0850 0.0685 0.0800 56,550 +0.01(+11.11%)
Jun 17, 2016 0.0680 0.0790 0.0680 0.0720 47,395 -0.01(-8.86%)
Jun 15, 2016 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 14, 2016 0.0600 0.0850 0.0600 0.0790 99,482 +0.02(+31.67%)
Jun 13, 2016 0.0570 0.0630 0.0570 0.0600 40,892 +0.00(+5.26%)
Jun 10, 2016 0.0582 0.0582 0.0570 0.0570 1,578 -0.01(-9.52%)
Jun 09, 2016 0.0501 0.0630 0.0500 0.0630 128,900 +0.01(+18.87%)
Jun 08, 2016 0.0500 0.0556 0.0500 0.0530 32,600 -0.01(-16.54%)
Jun 07, 2016 0.0585 0.0645 0.0505 0.0635 127,666 +0.00(+4.10%)
Jun 06, 2016 0.0590 0.0679 0.0590 0.0610 74,945 -0.01(-10.95%)
Jun 03, 2016 0.0550 0.0685 0.0550 0.0685 3,360 +0.01(+10.48%)
Jun 02, 2016 0.0700 0.0700 0.0520 0.0620 39,503 +0.01(+19.23%)
Jun 01, 2016 0.0622 0.0639 0.0520 0.0520 301,080 -0.01(-18.75%)
May 31, 2016 0.0605 0.0700 0.0600 0.0640 168,773 +0.00(+1.51%)
May 27, 2016 0.0630 0.0630 0.0630 0 -0.02(-28.27%)
May 26, 2016 0.0943 0.0943 0.0740 0.0879 200,660 -0.01(-6.79%)
May 25, 2016 0.1243 0.1243 0.0815 0.0943 184,843 -0.03(-24.01%)
May 24, 2016 0.1200 0.1350 0.0910 0.1241 257,266 +0.00(+3.42%)
May 23, 2016 0.1350 0.1460 0.0801 0.1200 422,880 -0.02(-13.04%)
May 20, 2016 0.1000 0.1400 0.0918 0.1380 501,812 +0.04(+38.00%)
May 19, 2016 0.0990 0.1000 0.0918 0.1000 75,111 +0.00(+0.50%)
May 18, 2016 0.1000 0.1000 0.0850 0.0995 297,577 +0.02(+24.38%)
May 17, 2016 0.0700 0.0999 0.0671 0.0800 196,475 +0.01(+14.29%)
May 16, 2016 0.0700 0.0710 0.0550 0.0700 288,634 +0.00(+0.00%)
May 13, 2016 0.0490 0.0700 0.0480 0.0700 646,498 +0.02(+42.86%)
May 12, 2016 0.0400 0.0490 0.0400 0.0490 59,989 +0.01(+19.51%)
May 11, 2016 0.0375 0.0410 0.0375 0.0410 19,000 +0.00(+0.00%)
May 10, 2016 0.0370 0.0410 0.0370 0.0410 1,166 -0.00(-9.88%)
May 09, 2016 0.0480 0.0480 0.0361 0.0455 16,490 -0.00(-3.21%)
May 06, 2016 0.0450 0.0490 0.0400 0.0470 854,041 +0.01(+17.50%)
May 05, 2016 0.0400 0.0420 0.0400 0.0400 417,352 -0.00(-1.58%)
May 04, 2016 0.0420 0.0420 0.0361 0.0406 17,050 +0.00(+4.21%)
May 03, 2016 0.0411 0.0420 0.0390 0.0390 1,005,850 +0.00(+8.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.