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 UNCHANGED
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, 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%)
May 02, 2016 0.0375 0.0400 0.0361 0.0361 60,906 -0.00(-9.75%)
Apr 29, 2016 0.0361 0.0450 0.0360 0.0400 506,925 +0.00(+11.11%)
Apr 28, 2016 0.0380 0.0380 0.0360 0.0360 51,391 -0.00(-5.26%)
Apr 27, 2016 0.0420 0.0420 0.0380 0.0380 1,784 +0.00(+0.00%)
Apr 26, 2016 0.0380 0.0380 0.0380 0.0380 5,467 -0.00(-5.00%)
Apr 25, 2016 0.0380 0.0400 0.0380 0.0400 22,215 +0.00(+0.00%)
Apr 22, 2016 0.0420 0.0420 0.0392 0.0400 191,292 +0.00(+5.26%)
Apr 21, 2016 0.0380 0.0380 0.0380 0.0380 2,496 -0.00(-2.64%)
Apr 20, 2016 0.0400 0.0400 0.0365 0.0390 119,600 -0.00(-2.42%)
Apr 19, 2016 0.0350 0.0400 0.0350 0.0400 93,900 +0.00(+0.00%)
Apr 18, 2016 0.0400 0.0400 0.0400 0.0400 34,276 +0.00(+2.56%)
Apr 15, 2016 0.0310 0.0490 0.0310 0.0390 126,211 +0.01(+25.81%)
Apr 14, 2016 0.0380 0.0380 0.0310 0.0310 44,551 -0.01(-14.36%)
Apr 13, 2016 0.0300 0.0420 0.0300 0.0362 410,062 +0.01(+20.27%)
Apr 12, 2016 0.0499 0.0499 0.0300 0.0301 823,660 -0.02(-39.68%)
Apr 11, 2016 0.0497 0.0500 0.0480 0.0499 603,266 +0.00(+8.48%)
Apr 08, 2016 0.0420 0.0499 0.0420 0.0460 625,519 +0.01(+25.39%)
Apr 07, 2016 0.0335 0.0500 0.0335 0.0367 155,890 +0.00(+4.82%)
Apr 06, 2016 0.0400 0.0420 0.0350 0.0350 174,570 -0.00(-12.50%)
Apr 05, 2016 0.0410 0.0498 0.0400 0.0400 485,796 -0.00(-0.77%)
Apr 04, 2016 0.0240 0.0410 0.0240 0.0403 1,035,860 +0.02(+75.26%)
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.