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

Applied Energetics Inc (OP: AERG )

1.960 +0.050 (+2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 30, 2018 0.0750 0.0750 0.0655 0.0674 43,838 -0.01(-13.03%)
Apr 27, 2018 0.0575 0.0775 0.0575 0.0775 11,934 +0.00(+6.40%)
Apr 26, 2018 0.0575 0.0728 0.0575 0.0728 51,400 +0.00(+1.59%)
Apr 25, 2018 0.0698 0.0717 0.0698 0.0717 10,966 +0.00(+2.43%)
Apr 24, 2018 0.0795 0.0795 0.0700 0.0700 74,489 -0.01(-9.91%)
Apr 23, 2018 0.0700 0.0777 0.0700 0.0777 3,933 +0.01(+10.21%)
Apr 20, 2018 0.0700 0.0705 0.0675 0.0705 168,480 +0.00(+0.71%)
Apr 19, 2018 0.0700 0.0700 0.0610 0.0700 325,761 +0.00(+4.48%)
Apr 18, 2018 0.0785 0.0800 0.0670 0.0670 292,031 -0.00(-4.29%)
Apr 17, 2018 0.0790 0.0790 0.0675 0.0700 22,348 -0.01(-10.14%)
Apr 16, 2018 0.0670 0.0779 0.0670 0.0779 64,314 +0.01(+15.24%)
Apr 13, 2018 0.0620 0.0750 0.0620 0.0676 32,720 -0.01(-13.22%)
Apr 12, 2018 0.0701 0.0779 0.0701 0.0779 96,077 +0.01(+11.13%)
Apr 11, 2018 0.0700 0.0779 0.0700 0.0701 74,650 +0.00(+0.14%)
Apr 10, 2018 0.0680 0.0700 0.0650 0.0700 140,410 +0.00(+3.86%)
Apr 09, 2018 0.0700 0.0700 0.0561 0.0674 8,433 -0.00(-0.15%)
Apr 06, 2018 0.0675 0.0675 0.0562 0.0675 6,900 +0.01(+20.54%)
Apr 05, 2018 0.0675 0.0675 0.0560 0.0560 11,410 -0.00(-6.51%)
Apr 04, 2018 0.0675 0.0675 0.0599 0.0599 6,500 +0.00(+5.83%)
Apr 03, 2018 0.0700 0.0700 0.0565 0.0566 30,010 -0.00(-3.90%)
Apr 02, 2018 0.0515 0.0589 0.0515 0.0589 117,000 +0.00(+6.13%)
Mar 29, 2018 0.0555 0.0555 0.0555 0 +0.00(+6.24%)
Mar 28, 2018 0.0541 0.0589 0.0511 0.0522 73,328 -0.00(-8.35%)
Mar 27, 2018 0.0648 0.0650 0.0500 0.0570 484,534 -0.00(-5.47%)
Mar 26, 2018 0.0600 0.0700 0.0600 0.0603 566,970 +0.00(+0.50%)
Mar 23, 2018 0.0585 0.0611 0.0543 0.0600 331,600 +0.00(+1.69%)
Mar 22, 2018 0.0586 0.0699 0.0586 0.0590 654,000 -0.01(-9.23%)
Mar 21, 2018 0.0730 0.0730 0.0582 0.0650 1,077,244 -0.00(-5.11%)
Mar 20, 2018 0.0676 0.0779 0.0676 0.0685 264,734 +0.00(+0.00%)
Mar 19, 2018 0.0700 0.0778 0.0676 0.0685 312,627 -0.00(-2.14%)
Mar 16, 2018 0.0750 0.0850 0.0690 0.0700 578,726 -0.01(-7.28%)
Mar 15, 2018 0.0850 0.0859 0.0755 0.0755 529,054 -0.00(-2.58%)
Mar 14, 2018 0.0800 0.0809 0.0770 0.0775 454,643 +0.00(+0.65%)
Mar 13, 2018 0.0774 0.0845 0.0770 0.0770 465,372 -0.00(-0.26%)
Mar 12, 2018 0.0839 0.0839 0.0772 0.0772 407,755 +0.00(+0.00%)
Mar 09, 2018 0.0759 0.0860 0.0759 0.0772 669,297 +0.00(+2.66%)
Mar 08, 2018 0.0752 0.0800 0.0752 0.0752 271,607 -0.00(-1.05%)
Mar 07, 2018 0.0750 0.0800 0.0750 0.0760 430,919 +0.00(+1.33%)
Mar 06, 2018 0.0850 0.0850 0.0750 0.0750 1,088,330 -0.01(-9.64%)
Mar 05, 2018 0.0745 0.0850 0.0720 0.0830 816,032 +0.01(+15.28%)
Mar 02, 2018 0.0700 0.0720 0.0663 0.0720 707,129 +0.00(+4.35%)
Mar 01, 2018 0.0650 0.0700 0.0603 0.0690 608,018 +0.01(+14.62%)
Feb 28, 2018 0.0601 0.0645 0.0600 0.0602 650,380 -0.00(-1.31%)
Feb 27, 2018 0.0610 0.0650 0.0556 0.0610 454,104 +0.00(+1.67%)
Feb 26, 2018 0.0595 0.0645 0.0582 0.0600 452,665 +0.00(+1.66%)
Feb 23, 2018 0.0645 0.0690 0.0551 0.0590 84,065 +0.00(+7.31%)
Feb 22, 2018 0.0650 0.0650 0.0520 0.0550 412,005 -0.01(-15.38%)
Feb 21, 2018 0.0600 0.0708 0.0600 0.0650 515,300 +0.00(+4.00%)
Feb 20, 2018 0.0581 0.0725 0.0580 0.0625 264,660 +0.00(+7.57%)
Feb 16, 2018 0.0581 0.0581 0.0581 0 +0.00(+3.75%)
Feb 15, 2018 0.0515 0.0750 0.0500 0.0560 405,942 +0.00(+5.66%)
Feb 14, 2018 0.0530 0.0530 0.0475 0.0530 463,287 +0.00(+6.00%)
Feb 13, 2018 0.0550 0.0550 0.0500 29,650 -0.00(-9.09%)
Feb 12, 2018 0.0472 0.0550 0.0472 0.0550 20,499 +0.01(+17.02%)
Feb 09, 2018 0.0560 0.0580 0.0461 0.0470 236,159 -0.01(-16.07%)
Feb 08, 2018 0.0520 0.0560 0.0501 0.0560 176,258 +0.01(+11.78%)
Feb 07, 2018 0.0520 0.0579 0.0501 0.0501 78,034 -0.00(-5.47%)
Feb 06, 2018 0.0520 0.0567 0.0520 0.0530 138,850 -0.01(-11.67%)
Feb 05, 2018 0.0570 0.0650 0.0570 0.0600 38,585 -0.00(-3.23%)
Feb 02, 2018 0.0571 0.0634 0.0571 0.0620 13,534 -0.01(-10.79%)
Feb 01, 2018 0.0696 0.0696 0.0603 0.0695 106,800 +0.01(+15.83%)
Jan 31, 2018 0.0530 0.0688 0.0530 0.0600 178,100 -0.00(-5.93%)
Jan 30, 2018 0.0685 0.0715 0.0550 0.0638 260,022 -0.01(-13.81%)
Jan 29, 2018 0.0827 0.0850 0.0675 0.0740 43,750 -0.00(-1.46%)
Jan 26, 2018 0.0851 0.0851 0.0711 0.0751 46,217 -0.00(-3.72%)
Jan 25, 2018 0.0680 0.0780 0.0670 0.0780 202,364 +0.01(+14.71%)
Jan 24, 2018 0.0680 0.0680 0.0670 0.0680 44,883 +0.01(+9.68%)
Jan 23, 2018 0.0625 0.0653 0.0620 0.0620 33,343 -0.00(-0.96%)
Jan 22, 2018 0.0700 0.0700 0.0625 0.0626 72,333 -0.01(-10.57%)
Jan 19, 2018 0.0700 0.0700 0.0550 0.0700 317,880 +0.01(+21.53%)
Jan 18, 2018 0.0600 0.0700 0.0452 0.0576 297,646 +0.00(+4.73%)
Jan 17, 2018 0.0520 0.0571 0.0520 0.0550 45,300 -0.00(-6.78%)
Jan 16, 2018 0.0420 0.0590 0.0420 0.0590 8,570 +0.01(+31.11%)
Jan 12, 2018 0.0450 0.0450 0.0450 0 -0.00(-6.01%)
Jan 11, 2018 0.0600 0.0600 0.0350 0.0479 189,530 -0.01(-12.95%)
Jan 10, 2018 0.0565 0.0565 0.0352 0.0550 114,399 +0.00(+4.27%)
Jan 09, 2018 0.0373 0.0527 0.0373 0.0527 600 +0.00(+1.73%)
Jan 08, 2018 0.0585 0.0585 0.0462 0.0519 14,300 -0.01(-11.37%)
Jan 05, 2018 0.0551 0.0599 0.0360 0.0585 81,452 +0.01(+10.38%)
Jan 04, 2018 0.0600 0.0600 0.0506 0.0530 159,265 +0.00(+4.62%)
Jan 03, 2018 0.0530 0.0530 0.0507 0.0507 105,451 -0.01(-9.94%)
Jan 02, 2018 0.0600 0.0600 0.0530 0.0563 12,257 -0.00(-2.17%)
Dec 29, 2017 0.0575 0.0575 0.0575 0 +0.01(+19.05%)
Dec 28, 2017 0.0406 0.0483 0.0406 0.0483 2,099 +0.00(+4.77%)
Dec 27, 2017 0.0475 0.0549 0.0461 0.0461 7,065 -0.00(-6.75%)
Dec 26, 2017 0.0490 0.0506 0.0490 0.0494 45,606 -0.00(-1.13%)
Dec 22, 2017 0.0520 0.0520 0.0452 0.0500 42,200 +0.01(+13.95%)
Dec 21, 2017 0.0439 0.0439 0.0439 0.0439 3,500 -0.00(-2.49%)
Dec 20, 2017 0.0456 0.0570 0.0428 0.0450 97,538 -0.00(-9.09%)
Dec 19, 2017 0.0436 0.0498 0.0436 0.0495 94,150 +0.01(+13.79%)
Dec 18, 2017 0.0400 0.0435 0.0380 0.0435 135,410 +0.01(+14.47%)
Dec 15, 2017 0.0259 0.0380 0.0259 0.0380 521,459 +0.01(+22.58%)
Dec 14, 2017 0.0306 0.0352 0.0306 0.0310 72,135 -0.00(-11.43%)
Dec 13, 2017 0.0326 0.0390 0.0326 0.0350 108,280 +0.00(+12.90%)
Dec 12, 2017 0.0321 0.0358 0.0310 0.0310 66,600 +0.00(+3.33%)
Dec 11, 2017 0.0320 0.0320 0.0291 0.0300 3,250 -0.00(-6.25%)
Dec 08, 2017 0.0308 0.0350 0.0304 0.0320 116,950 -0.00(-2.74%)
Dec 07, 2017 0.0275 0.0329 0.0200 0.0329 68,636 +0.00(+7.17%)
Dec 06, 2017 0.0307 0.0307 0.0307 0.0307 329 +0.00(+11.64%)
Dec 05, 2017 0.0300 0.0300 0.0275 0.0275 61,817 +0.00(+0.00%)
Dec 04, 2017 0.0300 0.0300 0.0275 0.0275 3,350 +0.00(+0.00%)
Dec 01, 2017 0.0250 0.0300 0.0250 0.0275 20,249 -0.00(-8.33%)
Nov 30, 2017 0.0274 0.0300 0.0250 0.0300 135,208 +0.00(+19.52%)
Nov 29, 2017 0.0293 0.0300 0.0251 0.0251 79,359 -0.00(-14.33%)
Nov 28, 2017 0.0325 0.0325 0.0293 0.0293 7,000 -0.00(-9.57%)
Nov 27, 2017 0.0324 0.0324 0.0324 0.0324 15,135 +0.00(+10.58%)
Nov 24, 2017 0.0293 0.0293 0.0293 0.0293 2,000 -0.00(-1.81%)
Nov 22, 2017 0.0298 0.0298 0.0298 0.0298 5,000 -0.00(-1.06%)
Nov 21, 2017 0.0302 0.0302 0.0302 0.0302 1,500 +0.00(+2.59%)
Nov 20, 2017 0.0338 0.0338 0.0251 0.0294 5,050 +0.00(+17.13%)
Nov 17, 2017 0.0251 0.0251 0.0251 0.0251 300 -0.00(-14.10%)
Nov 16, 2017 0.0244 0.0301 0.0244 0.0292 21,228 +0.01(+32.22%)
Nov 15, 2017 0.0200 0.0252 0.0200 0.0221 27,600 -0.01(-18.95%)
Nov 14, 2017 0.0273 0.0273 0.0273 0.0273 9,009 +0.00(+1.75%)
Nov 13, 2017 0.0252 0.0300 0.0252 0.0268 63,970 +0.00(+4.28%)
Nov 10, 2017 0.0257 0.0348 0.0257 0.0257 38,610 +0.00(+0.78%)
Nov 09, 2017 0.0253 0.0277 0.0253 0.0255 7,450 -0.00(-15.00%)
Nov 08, 2017 0.0300 0.0300 0.0261 0.0300 1,448,960 +0.00(+15.38%)
Nov 06, 2017 0.0260 0.0260 0.0260 0 +0.00(+2.77%)
Nov 03, 2017 0.0263 0.0340 0.0253 0.0253 691,533 -0.00(-8.00%)
Nov 02, 2017 0.0299 0.0300 0.0266 0.0275 427,800 -0.01(-18.93%)
Nov 01, 2017 0.0270 0.0349 0.0270 0.0339 276,528 +0.00(+0.00%)
Oct 31, 2017 0.0256 0.0339 0.0256 0.0339 600 -0.00(-3.09%)
Oct 30, 2017 0.0380 0.0400 0.0350 0.0350 156,656 -0.00(-5.41%)
Oct 27, 2017 0.0380 0.0387 0.0286 0.0370 221,476 -0.00(-2.68%)
Oct 26, 2017 0.0314 0.0400 0.0301 0.0380 58,105 +0.01(+44.56%)
Oct 25, 2017 0.0400 0.0400 0.0263 0.0263 54,350 -0.00(-13.49%)
Oct 24, 2017 0.0266 0.0400 0.0266 0.0304 70,350 -0.00(-13.14%)
Oct 23, 2017 0.0400 0.0400 0.0282 0.0350 11,700 +0.01(+34.10%)
Oct 20, 2017 0.0304 0.0304 0.0261 0.0261 47,300 -0.01(-25.43%)
Oct 19, 2017 0.0350 0.0350 0.0350 0.0350 25,300 +0.00(+4.48%)
Oct 18, 2017 0.0380 0.0380 0.0335 0.0335 1,700 -0.00(-11.84%)
Oct 17, 2017 0.0299 0.0400 0.0280 0.0380 270,630 +0.01(+37.58%)
Oct 16, 2017 0.0300 0.0300 0.0276 0.0276 88,559 -0.00(-11.19%)
Oct 13, 2017 0.0252 0.0500 0.0252 0.0311 23,276 +0.00(+2.47%)
Oct 12, 2017 0.0320 0.0349 0.0267 0.0303 84,800 -0.00(-6.06%)
Oct 11, 2017 0.0327 0.0327 0.0310 0.0323 25,700 +0.00(+4.22%)
Oct 10, 2017 0.0336 0.0336 0.0310 0.0310 20,000 -0.00(-3.13%)
Oct 09, 2017 0.0321 0.0335 0.0320 0.0320 148,405 -0.00(-3.03%)
Oct 06, 2017 0.0350 0.0400 0.0320 0.0330 69,736 -0.00(-5.71%)
Oct 05, 2017 0.0325 0.0350 0.0320 0.0350 148,082 +0.00(+9.03%)
Oct 04, 2017 0.0343 0.0390 0.0321 0.0321 53,630 -0.00(-1.47%)
Oct 03, 2017 0.0317 0.0342 0.0262 0.0326 73,738 -0.00(-6.91%)
Oct 02, 2017 0.0315 0.0389 0.0311 0.0350 40,775 +0.00(+7.69%)
Sep 29, 2017 0.0395 0.0395 0.0325 0.0325 23,689 -0.01(-18.55%)
Sep 28, 2017 0.0315 0.0399 0.0300 0.0399 72,600 +0.01(+26.67%)
Sep 27, 2017 0.0330 0.0330 0.0315 0.0315 6,929 +0.00(+4.90%)
Sep 26, 2017 0.0295 0.0300 0.0270 0.0300 82,910 +0.00(+0.10%)
Sep 25, 2017 0.0289 0.0325 0.0270 0.0300 24,320 -0.00(-7.69%)
Sep 22, 2017 0.0392 0.0399 0.0325 0.0325 130,190 -0.00(-1.28%)
Sep 21, 2017 0.0360 0.0360 0.0329 0.0329 22,500 -0.00(-8.66%)
Sep 20, 2017 0.0345 0.0369 0.0345 0.0360 44,314 +0.00(+10.55%)
Sep 19, 2017 0.0326 0.0349 0.0326 0.0326 23,352 -0.00(-6.59%)
Sep 18, 2017 0.0350 0.0350 0.0325 0.0349 99,669 -0.00(-0.29%)
Sep 15, 2017 0.0389 0.0389 0.0350 0.0350 32,304 +0.00(+0.00%)
Sep 14, 2017 0.0350 0.0389 0.0325 0.0350 91,593 +0.00(+0.00%)
Sep 13, 2017 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Sep 12, 2017 0.0390 0.0390 0.0350 0.0350 46,302 -0.00(-10.14%)
Sep 11, 2017 0.0399 0.0399 0.0380 0.0389 22,200 +0.00(+2.50%)
Sep 08, 2017 0.0399 0.0399 0.0380 0.0380 109,500 -0.00(-4.76%)
Sep 07, 2017 0.0342 0.0399 0.0342 0.0399 28,693 +0.01(+16.50%)
Sep 06, 2017 0.0347 0.0347 0.0343 0.0343 10,063 +0.00(+5.38%)
Sep 05, 2017 0.0344 0.0346 0.0325 0.0325 139,643 -0.00(-5.25%)
Sep 01, 2017 0.0343 0.0343 0.0343 0.0343 16,000 +0.00(+13.95%)
Aug 31, 2017 0.0319 0.0320 0.0301 0.0301 137,861 -0.00(-14.00%)
Aug 29, 2017 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Aug 28, 2017 0.0370 0.0370 0.0335 0.0360 61,725 -0.01(-12.20%)
Aug 25, 2017 0.0410 0.0410 0.0410 0.0410 1,300 +0.00(+0.24%)
Aug 24, 2017 0.0350 0.0409 0.0350 0.0409 17,611 -0.00(-0.24%)
Aug 23, 2017 0.0385 0.0410 0.0350 0.0410 94,600 +0.00(+6.49%)
Aug 22, 2017 0.0390 0.0390 0.0385 0.0385 400 -0.00(-9.41%)
Aug 21, 2017 0.0387 0.0425 0.0378 0.0425 296,325 +0.01(+24.63%)
Aug 18, 2017 0.0315 0.0400 0.0315 0.0341 83,200 -0.00(-12.56%)
Aug 17, 2017 0.0400 0.0400 0.0390 0.0390 49,500 -0.00(-2.50%)
Aug 16, 2017 0.0390 0.0422 0.0390 0.0400 210,700 -0.00(-3.61%)
Aug 15, 2017 0.0402 0.0415 0.0400 0.0415 197,225 +0.00(+1.72%)
Aug 14, 2017 0.0391 0.0425 0.0391 0.0408 15,000 +0.00(+4.35%)
Aug 11, 2017 0.0450 0.0450 0.0391 0.0391 64,352 -0.01(-21.80%)
Aug 10, 2017 0.0460 0.0500 0.0421 0.0500 137,288 +0.00(+8.70%)
Aug 09, 2017 0.0413 0.0460 0.0391 0.0460 631,805 +0.01(+15.00%)
Aug 08, 2017 0.0445 0.0445 0.0306 0.0400 46,999 -0.00(-2.44%)
Aug 07, 2017 0.0480 0.0480 0.0400 0.0410 61,200 -0.00(-5.60%)
Aug 04, 2017 0.0434 0.0434 0.0434 0.0434 9,516 -0.00(-3.48%)
Aug 03, 2017 0.0499 0.0499 0.0428 0.0450 60,960 -0.00(-6.46%)
Aug 02, 2017 0.0510 0.0510 0.0481 0.0481 109,950 -0.00(-3.79%)
Aug 01, 2017 0.0505 0.0592 0.0500 0.0500 46,641 +0.00(+0.00%)
Jul 31, 2017 0.0630 0.0630 0.0500 0.0500 1,560 -0.00(-9.09%)
Jul 28, 2017 0.0500 0.0569 0.0500 0.0550 44,750 +0.00(+0.00%)
Jul 27, 2017 0.0510 0.0561 0.0500 0.0550 49,500 +0.00(+3.77%)
Jul 26, 2017 0.0588 0.0588 0.0530 0.0530 13,900 -0.00(-7.34%)
Jul 25, 2017 0.0500 0.0585 0.0500 0.0572 19,282 +0.01(+14.40%)
Jul 24, 2017 0.0650 0.0700 0.0500 0.0500 184,009 -0.02(-28.47%)
Jul 21, 2017 0.0560 0.0699 0.0560 0.0699 4,527 +0.00(+0.58%)
Jul 20, 2017 0.0699 0.0700 0.0551 0.0695 35,549 +0.00(+1.61%)
Jul 19, 2017 0.0600 0.0684 0.0587 0.0684 18,872 +0.01(+17.93%)
Jul 18, 2017 0.0566 0.0580 0.0566 0.0580 4,482 +0.00(+0.00%)
Jul 17, 2017 0.0675 0.0690 0.0580 0.0580 23,376 +0.00(+3.57%)
Jul 14, 2017 0.0550 0.0670 0.0550 0.0560 32,202 +0.00(+1.45%)
Jul 13, 2017 0.0589 0.0589 0.0552 0.0552 20,746 -0.00(-1.43%)
Jul 12, 2017 0.0624 0.0624 0.0560 0.0560 9,190 -0.00(-6.67%)
Jul 11, 2017 0.0575 0.0674 0.0564 0.0600 112,802 -0.00(-5.81%)
Jul 10, 2017 0.0663 0.0663 0.0595 0.0637 25,400 +0.01(+13.55%)
Jul 07, 2017 0.0555 0.0561 0.0555 0.0561 9,250 -0.00(-6.66%)
Jul 06, 2017 0.0688 0.0700 0.0601 0.0601 54,346 -0.01(-10.30%)
Jul 05, 2017 0.0646 0.0700 0.0550 0.0670 61,763 +0.01(+11.85%)
Jul 03, 2017 0.0700 0.0700 0.0560 0.0599 7,075 +0.00(+8.71%)
Jun 30, 2017 0.0700 0.0700 0.0551 0.0551 11,662 -0.00(-7.86%)
Jun 29, 2017 0.0550 0.0612 0.0550 0.0598 29,200 +0.00(+2.93%)
Jun 28, 2017 0.0592 0.0608 0.0581 0.0581 34,612 -0.00(-3.17%)
Jun 27, 2017 0.0685 0.0700 0.0600 0.0600 5,671 -0.01(-7.69%)
Jun 26, 2017 0.0580 0.0660 0.0580 0.0650 3,605 +0.01(+8.33%)
Jun 23, 2017 0.0651 0.0699 0.0550 0.0600 155,665 -0.01(-7.83%)
Jun 22, 2017 0.0550 0.0698 0.0550 0.0651 31,500 +0.00(+5.51%)
Jun 21, 2017 0.0551 0.0617 0.0551 0.0617 41,701 +0.00(+2.83%)
Jun 20, 2017 0.0700 0.0700 0.0600 0.0600 227,534 -0.01(-9.19%)
Jun 19, 2017 0.0600 0.0700 0.0600 0.0661 72,784 +0.00(+0.11%)
Jun 16, 2017 0.0700 0.0790 0.0660 0.0660 46,574 -0.00(-5.98%)
Jun 15, 2017 0.0785 0.0800 0.0702 0.0702 77,000 -0.00(-3.84%)
Jun 14, 2017 0.0727 0.0730 0.0727 0.0730 20,000 +0.00(+3.99%)
Jun 13, 2017 0.0700 0.0702 0.0700 0.0702 61,200 -0.00(-1.15%)
Jun 12, 2017 0.0850 0.1000 0.0701 0.0710 83,650 -0.01(-11.23%)
Jun 09, 2017 0.0800 0.0800 0.0722 0.0800 35,375 +0.01(+12.68%)
Jun 08, 2017 0.0700 0.0720 0.0700 0.0710 43,500 +0.00(+0.71%)
Jun 07, 2017 0.1000 0.1000 0.0705 0.0705 25,403 -0.01(-7.24%)
Jun 06, 2017 0.0701 0.0800 0.0701 0.0760 48,210 +0.01(+8.42%)
Jun 05, 2017 0.0701 0.0717 0.0700 0.0701 48,204 +0.00(+0.14%)
Jun 02, 2017 0.0700 0.0770 0.0700 0.0700 33,000 +0.00(+0.00%)
Jun 01, 2017 0.0800 0.0800 0.0700 0.0700 374,216 +0.00(+0.00%)
May 31, 2017 0.0698 0.0700 0.0601 0.0700 57,253 +0.01(+10.93%)
May 30, 2017 0.0649 0.0699 0.0601 0.0631 34,510 -0.01(-9.73%)
May 26, 2017 0.0699 0.0699 0.0699 0.0699 5,000 +0.01(+16.31%)
May 25, 2017 0.0650 0.0699 0.0601 0.0601 16,400 +0.00(+0.00%)
May 24, 2017 0.0650 0.0650 0.0601 0.0601 12,050 -0.01(-14.14%)
May 23, 2017 0.0575 0.0800 0.0575 0.0700 61,438 +0.02(+27.27%)
May 22, 2017 0.0599 0.0599 0.0550 0.0550 21,825 +0.00(+4.76%)
May 19, 2017 0.0599 0.0599 0.0525 0.0525 42,500 -0.00(-5.41%)
May 18, 2017 0.0555 0.0555 0.0555 0.0555 500 +0.00(+8.82%)
May 17, 2017 0.0700 0.0750 0.0510 0.0510 44,673 -0.02(-31.91%)
May 16, 2017 0.0480 0.0749 0.0465 0.0749 84,350 +0.03(+60.95%)
May 15, 2017 0.0559 0.0590 0.0431 0.0465 187,871 -0.01(-10.51%)
May 12, 2017 0.0557 0.0557 0.0500 0.0520 14,000 -0.01(-10.40%)
May 11, 2017 0.0580 0.0580 0.0580 0.0580 5,000 +0.01(+11.61%)
May 10, 2017 0.0510 0.0550 0.0510 0.0520 15,653 -0.00(-1.89%)
May 09, 2017 0.0550 0.0600 0.0530 0.0530 47,224 -0.00(-0.19%)
May 08, 2017 0.0750 0.0750 0.0516 0.0531 47,600 +0.00(+8.60%)
May 05, 2017 0.0518 0.0518 0.0454 0.0489 34,020 -0.01(-11.09%)
May 04, 2017 0.0550 0.0555 0.0550 0.0550 93,963 -0.00(-0.36%)
May 03, 2017 0.0410 0.0694 0.0400 0.0552 90,712 +0.01(+26.32%)
May 02, 2017 0.0400 0.0530 0.0400 0.0437 90,567 -0.00(-6.82%)
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.