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 (%)
Jul 31, 2013 0.0155 0.0210 0.0155 0.0210 74,173 +0.00(+4.48%)
Jul 30, 2013 0.0201 0.0218 0.0201 0.0201 51,575 +0.00(+0.50%)
Jul 29, 2013 0.0201 0.0220 0.0200 0.0200 282,830 -0.00(-0.50%)
Jul 26, 2013 0.0180 0.0219 0.0180 0.0201 51,000 -0.00(-16.25%)
Jul 25, 2013 0.0220 0.0240 0.0201 0.0240 315,000 +0.00(+19.40%)
Jul 24, 2013 0.0201 0.0220 0.0201 0.0201 22,625 -0.00(-8.64%)
Jul 23, 2013 0.0230 0.0230 0.0201 0.0220 58,722 -0.00(-4.35%)
Jul 22, 2013 0.0201 0.0230 0.0220 0.0230 110,600 +0.00(+4.55%)
Jul 19, 2013 0.0220 0.0220 0.0201 0.0220 33,592 +0.00(+9.45%)
Jul 18, 2013 0.0181 0.0201 0.0181 0.0201 3,140 +0.00(+11.05%)
Jul 17, 2013 0.0200 0.0200 0.0181 0.0181 101,900 -0.00(-9.50%)
Jul 16, 2013 0.0200 0.0230 0.0161 0.0200 139,200 +0.00(+0.00%)
Jul 15, 2013 0.0300 0.0300 0.0164 0.0200 396,335 -0.01(-33.33%)
Jul 12, 2013 0.0116 0.0300 0.0116 0.0300 5,581,460 +0.02(+130.77%)
Jul 11, 2013 0.0116 0.0150 0.0116 0.0130 253,173 +0.00(+8.33%)
Jul 10, 2013 0.0115 0.0140 0.0115 0.0120 210,100 +0.00(+0.00%)
Jul 09, 2013 0.0120 0.0130 0.0120 0.0120 479,393 -0.00(-12.41%)
Jul 08, 2013 0.0140 0.0150 0.0113 0.0137 680,515 +0.00(+21.24%)
Jul 05, 2013 0.0130 0.0160 0.0111 0.0113 990,900 -0.00(-13.08%)
Jul 03, 2013 0.0120 0.0140 0.0111 0.0130 302,500 +0.00(+13.04%)
Jul 02, 2013 0.0113 0.0180 0.0113 0.0115 486,027 -0.00(-24.84%)
Jul 01, 2013 0.0156 0.0180 0.0111 0.0153 306,500 -0.00(-15.00%)
Jun 28, 2013 0.0180 0.0180 0.0162 0.0180 22,800 +0.00(+0.00%)
Jun 26, 2013 0.0181 0.0181 0.0180 0.0180 50,200 -0.00(-5.26%)
Jun 25, 2013 0.0190 0.0200 0.0190 0.0190 138,900 -0.00(-9.52%)
Jun 24, 2013 0.0212 0.0212 0.0200 0.0210 407,510 -0.00(-0.94%)
Jun 21, 2013 0.0230 0.0232 0.0212 0.0212 157,910 -0.00(-4.93%)
Jun 20, 2013 0.0240 0.0240 0.0222 0.0223 58,340 +0.00(+0.45%)
Jun 19, 2013 0.0222 0.0222 0.0222 0.0222 300 -0.00(-11.20%)
Jun 18, 2013 0.0250 0.0250 0.0250 0.0250 19,854 +0.00(+0.00%)
Jun 17, 2013 0.0222 0.0290 0.0222 0.0250 35,454 +0.00(+12.61%)
Jun 14, 2013 0.0222 0.0222 0.0222 0.0222 29,878 +0.00(+0.45%)
Jun 13, 2013 0.0300 0.0300 0.0221 0.0221 149,600 +0.00(+0.45%)
Jun 12, 2013 0.0290 0.0290 0.0220 0.0220 210,150 -0.01(-26.67%)
Jun 11, 2013 0.0215 0.0300 0.0212 0.0300 156,818 +0.00(+20.00%)
Jun 10, 2013 0.0280 0.0280 0.0250 0.0250 202,800 -0.00(-10.71%)
Jun 07, 2013 0.0280 0.0280 0.0280 0.0280 600 +0.00(+0.00%)
Jun 06, 2013 0.0315 0.0315 0.0250 0.0280 72,900 -0.00(-6.67%)
Jun 05, 2013 0.0255 0.0300 0.0255 0.0300 60,000 +0.00(+7.14%)
Jun 04, 2013 0.0299 0.0300 0.0256 0.0280 16,100 +0.00(+9.80%)
Jun 03, 2013 0.0280 0.0280 0.0250 0.0255 43,850 -0.00(-8.93%)
May 31, 2013 0.0280 0.0322 0.0280 0.0280 565 +0.00(+0.00%)
May 30, 2013 0.0280 0.0290 0.0280 0.0280 87,350 -0.00(-6.67%)
May 29, 2013 0.0280 0.0300 0.0280 0.0300 90,000 +0.00(+0.00%)
May 28, 2013 0.0310 0.0310 0.0256 0.0300 27,565 -0.00(-6.25%)
May 23, 2013 0.0320 0.0320 0.0320 0 +0.01(+28.00%)
May 22, 2013 0.0330 0.0330 0.0250 0.0250 222,277 -0.00(-16.67%)
May 21, 2013 0.0271 0.0300 0.0271 0.0300 16,100 +0.00(+12.36%)
May 20, 2013 0.0300 0.0300 0.0267 0.0267 23,380 +0.00(+2.30%)
May 17, 2013 0.0296 0.0350 0.0260 0.0261 208,952 -0.00(-13.00%)
May 16, 2013 0.0296 0.0380 0.0296 0.0300 6,863 +0.00(+1.35%)
May 15, 2013 0.0296 0.0296 0.0296 0.0296 4,450 -0.00(-1.33%)
May 13, 2013 0.0300 0.0300 0.0300 0.0300 15,951 -0.00(-10.45%)
May 10, 2013 0.0277 0.0340 0.0277 0.0335 236,251 +0.00(+1.52%)
May 09, 2013 0.0250 0.0330 0.0215 0.0330 98,520 +0.01(+32.00%)
May 08, 2013 0.0250 0.0250 0.0250 0.0250 11,700 +0.00(+0.00%)
May 07, 2013 0.0260 0.0340 0.0250 0.0250 14,359 -0.00(-3.85%)
May 06, 2013 0.0340 0.0340 0.0260 0.0260 4,100 -0.01(-23.53%)
May 03, 2013 0.0260 0.0340 0.0260 0.0340 25,374 +0.01(+33.33%)
May 02, 2013 0.0250 0.0340 0.0250 0.0255 95,509 +0.00(+2.00%)
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.