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

Applied Energetics Inc (OP: AERG )

1.910 +0.030 (+1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 30, 2014 0.0199 0.0199 0.0172 0.0172 50,335 +0.00(+5.52%)
Jun 27, 2014 0.0163 0.0163 0.0163 0.0163 100 -0.00(-4.68%)
Jun 26, 2014 0.0171 0.0171 0.0171 0.0171 100 +0.00(+4.27%)
Jun 25, 2014 0.0241 0.0241 0.0164 0.0164 3,300 -0.01(-34.14%)
Jun 24, 2014 0.0185 0.0249 0.0156 0.0249 40,405 +0.01(+35.33%)
Jun 23, 2014 0.0185 0.0185 0.0184 0.0184 51,200 +0.00(+6.36%)
Jun 20, 2014 0.0195 0.0245 0.0173 0.0173 193,000 -0.00(-11.28%)
Jun 19, 2014 0.0200 0.0200 0.0192 0.0195 31,284 +0.00(+1.56%)
Jun 18, 2014 0.0188 0.0199 0.0188 0.0192 49,863 +0.00(+2.13%)
Jun 17, 2014 0.0170 0.0189 0.0170 0.0188 126,591 +0.00(+10.59%)
Jun 16, 2014 0.0173 0.0185 0.0170 0.0170 140,292 -0.00(-1.73%)
Jun 13, 2014 0.0160 0.0187 0.0160 0.0173 60,139 -0.00(-8.95%)
Jun 12, 2014 0.0195 0.0230 0.0161 0.0190 323,236 -0.00(-2.56%)
Jun 11, 2014 0.0199 0.0199 0.0190 0.0195 82,610 +0.00(+5.41%)
Jun 10, 2014 0.0190 0.0199 0.0165 0.0185 44,303 -0.00(-5.13%)
Jun 06, 2014 0.0126 0.0200 0.0126 0.0195 141,774 -0.00(-2.50%)
Jun 05, 2014 0.0202 0.0210 0.0200 0.0200 115,100 +0.00(+2.56%)
Jun 04, 2014 0.0190 0.0233 0.0190 0.0195 236,812 +0.00(+2.63%)
Jun 03, 2014 0.0193 0.0237 0.0190 0.0190 264,800 +0.00(+4.97%)
Jun 02, 2014 0.0209 0.0209 0.0181 0.0181 333,230 -0.00(-13.40%)
May 30, 2014 0.0208 0.0229 0.0200 0.0209 134,698 -0.00(-5.00%)
May 29, 2014 0.0220 0.0220 0.0220 0.0220 2,500 +0.00(+4.27%)
May 28, 2014 0.0211 0.0249 0.0200 0.0211 150,526 -0.00(-3.21%)
May 27, 2014 0.0249 0.0249 0.0200 0.0218 195,819 -0.00(-4.80%)
May 23, 2014 0.0229 0.0229 0.0229 0 -0.00(-8.03%)
May 22, 2014 0.0249 0.0249 0.0249 0.0249 7,458 +0.00(+7.79%)
May 21, 2014 0.0250 0.0250 0.0219 0.0231 206,030 -0.00(-7.60%)
May 20, 2014 0.0240 0.0250 0.0218 0.0250 120,472 +0.00(+17.37%)
May 19, 2014 0.0242 0.0248 0.0213 0.0213 337,944 +0.00(+6.50%)
May 16, 2014 0.0250 0.0250 0.0175 0.0200 436,475 -0.00(-4.76%)
May 15, 2014 0.0202 0.0233 0.0200 0.0210 141,070 +0.00(+3.96%)
May 14, 2014 0.0235 0.0291 0.0201 0.0202 131,022 -0.00(-14.04%)
May 13, 2014 0.0253 0.0275 0.0222 0.0235 348,357 -0.01(-18.69%)
May 12, 2014 0.0289 0.0298 0.0244 0.0289 58,287 +0.00(+13.78%)
May 09, 2014 0.0252 0.0296 0.0252 0.0254 50,538 -0.00(-14.77%)
May 08, 2014 0.0299 0.0299 0.0244 0.0298 35,400 -0.00(-0.67%)
May 07, 2014 0.0300 0.0300 0.0300 0.0300 9,154 +0.00(+3.81%)
May 06, 2014 0.0300 0.0300 0.0289 0.0289 288,066 +0.00(+15.60%)
May 05, 2014 0.0280 0.0300 0.0250 0.0250 147,402 -0.00(-16.67%)
May 02, 2014 0.0300 0.0300 0.0300 0.0300 45,950 +0.00(+0.33%)
May 01, 2014 0.0284 0.0300 0.0261 0.0299 140,604 +0.00(+5.28%)
Apr 30, 2014 0.0320 0.0320 0.0284 0.0284 269,973 -0.00(-11.25%)
Apr 29, 2014 0.0282 0.0320 0.0280 0.0320 209,173 +0.00(+6.67%)
Apr 28, 2014 0.0200 0.0300 0.0200 0.0300 140,197 -0.00(-3.23%)
Apr 25, 2014 0.0208 0.0310 0.0208 0.0310 316,187 +0.01(+24.00%)
Apr 24, 2014 0.0270 0.0270 0.0249 0.0250 170,700 -0.00(-3.85%)
Apr 23, 2014 0.0290 0.0295 0.0251 0.0260 103,535 -0.00(-13.33%)
Apr 22, 2014 0.0300 0.0300 0.0300 0.0300 975 +0.00(+0.00%)
Apr 21, 2014 0.0300 0.0300 0.0250 0.0300 32,734 +0.00(+20.00%)
Apr 17, 2014 0.0250 0.0250 0.0250 0 -0.00(-10.39%)
Apr 16, 2014 0.0219 0.0279 0.0218 0.0279 29,982 +0.00(+13.88%)
Apr 15, 2014 0.0245 0.0245 0.0218 0.0245 30,510 +0.00(+0.00%)
Apr 14, 2014 0.0222 0.0246 0.0218 0.0245 19,910 +0.00(+6.99%)
Apr 11, 2014 0.0229 0.0248 0.0229 0.0229 0 +0.00(+0.00%)
Apr 10, 2014 0.0241 0.0257 0.0225 0.0229 72,575 -0.00(-5.37%)
Apr 09, 2014 0.0279 0.0279 0.0242 0.0242 64,824 -0.00(-12.95%)
Apr 08, 2014 0.0284 0.0284 0.0241 0.0278 41,135 +0.00(+15.35%)
Apr 07, 2014 0.0226 0.0289 0.0200 0.0241 194,726 -0.00(-16.61%)
Apr 04, 2014 0.0233 0.0289 0.0215 0.0289 0 +0.01(+24.57%)
Apr 03, 2014 0.0200 0.0233 0.0188 0.0232 118,018 +0.00(+23.40%)
Apr 02, 2014 0.0207 0.0207 0.0188 0.0188 133,754 -0.00(-9.62%)
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.