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 (%)
Jul 31, 2015 0.0031 0.0031 0.0031 0.0031 30,000 +0.00(+0.00%)
Jul 30, 2015 0.0038 0.0038 0.0025 0.0031 347,123 -0.00(-18.42%)
Jul 28, 2015 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Jul 27, 2015 0.0040 0.0040 0.0040 0.0040 3,600 +0.00(+0.00%)
Jul 24, 2015 0.0040 0.0042 0.0040 0.0040 4,810 +0.00(+0.00%)
Jul 23, 2015 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Jul 22, 2015 0.0040 0.0040 0.0040 0.0040 153,289 +0.00(+0.00%)
Jul 21, 2015 0.0040 0.0042 0.0040 0.0040 49,763 +0.00(+0.00%)
Jul 20, 2015 0.0058 0.0058 0.0040 0.0040 4,500 +0.00(+0.00%)
Jul 17, 2015 0.0050 0.0050 0.0040 0.0040 50,600 -0.00(-27.93%)
Jul 16, 2015 0.0061 0.0061 0.0055 0.0056 43,100 -0.00(-7.50%)
Jul 15, 2015 0.0040 0.0060 0.0040 0.0060 1,300 +0.00(+50.00%)
Jul 14, 2015 0.0039 0.0056 0.0039 0.0040 16,300 +0.00(+0.00%)
Jul 13, 2015 0.0039 0.0040 0.0039 0.0040 2,100 +0.00(+2.56%)
Jul 10, 2015 0.0066 0.0066 0.0039 0.0039 6,000 -0.00(-40.91%)
Jul 09, 2015 0.0038 0.0066 0.0038 0.0066 40,562 +0.00(+73.68%)
Jul 08, 2015 0.0045 0.0045 0.0038 0.0038 168,150 -0.00(-15.56%)
Jul 07, 2015 0.0045 0.0069 0.0045 0.0045 11,500 -0.00(-10.00%)
Jul 06, 2015 0.0038 0.0050 0.0038 0.0050 20,902 +0.00(+13.64%)
Jul 02, 2015 0.0044 0.0044 0.0044 0 -0.00(-9.84%)
Jul 01, 2015 0.0044 0.0049 0.0044 0.0049 7,400 +0.00(+10.91%)
Jun 30, 2015 0.0044 0.0044 0.0044 0.0044 17,109 +0.00(+0.00%)
Jun 29, 2015 0.0044 0.0044 0.0044 0.0044 30,009 +0.00(+0.00%)
Jun 25, 2015 0.0044 0.0044 0.0044 0 -0.00(-12.00%)
Jun 24, 2015 0.0054 0.0054 0.0050 0.0050 106,719 -0.00(-23.66%)
Jun 23, 2015 0.0045 0.0066 0.0045 0.0066 50,950 +0.00(+45.56%)
Jun 22, 2015 0.0072 0.0072 0.0045 0.0045 266,201 +0.00(+0.00%)
Jun 19, 2015 0.0092 0.0092 0.0045 0.0045 604,040 -0.00(-51.09%)
Jun 18, 2015 0.0092 0.0092 0.0092 0.0092 11,873 -0.00(-8.00%)
Jun 17, 2015 0.0106 0.0106 0.0100 0.0100 50,067 -0.00(-16.67%)
Jun 16, 2015 0.0120 0.0120 0.0105 0.0120 25,875 +0.00(+0.00%)
Jun 15, 2015 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+0.00%)
Jun 12, 2015 0.0120 0.0120 0.0120 0.0120 14,387 -0.00(-6.25%)
Jun 10, 2015 0.0128 0.0128 0.0128 0 +0.00(+16.36%)
Jun 09, 2015 0.0100 0.0160 0.0100 0.0110 489,464 +0.00(+8.80%)
Jun 08, 2015 0.0063 0.0110 0.0063 0.0101 226,717 +0.00(+13.60%)
Jun 05, 2015 0.0089 0.0089 0.0089 0.0089 2,000 +0.00(+28.99%)
Jun 04, 2015 0.0069 0.0085 0.0069 0.0069 43,560 +0.00(+2.99%)
Jun 03, 2015 0.0062 0.0067 0.0062 0.0067 8,164 +0.00(+9.84%)
Jun 02, 2015 0.0061 0.0061 0.0061 0.0061 2,000 +0.00(+0.00%)
Jun 01, 2015 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+0.00%)
May 29, 2015 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+0.00%)
May 28, 2015 0.0091 0.0091 0.0061 0.0061 35,400 -0.00(-9.90%)
May 27, 2015 0.0068 0.0068 0.0068 0.0068 232 -0.00(-27.98%)
May 26, 2015 0.0060 0.0094 0.0060 0.0094 11,630 +0.00(+54.10%)
May 22, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
May 21, 2015 0.0090 0.0111 0.0061 0.0061 29,307 -0.00(-15.28%)
May 20, 2015 0.0072 0.0072 0.0072 0.0072 150 +0.00(+0.14%)
May 19, 2015 0.0070 0.0072 0.0070 0.0072 20,600 +0.00(+2.71%)
May 18, 2015 0.0069 0.0070 0.0060 0.0070 56,012 +0.00(+16.67%)
May 15, 2015 0.0064 0.0067 0.0060 0.0060 41,532 +0.00(+0.00%)
May 14, 2015 0.0072 0.0072 0.0051 0.0060 240,500 -0.00(-25.00%)
May 13, 2015 0.0064 0.0090 0.0046 0.0080 439,415 +0.00(+48.15%)
May 12, 2015 0.0051 0.0065 0.0051 0.0054 86,970 +0.00(+19.47%)
May 11, 2015 0.0044 0.0045 0.0044 0.0045 300,062 +0.00(+2.73%)
May 08, 2015 0.0044 0.0044 0.0044 0.0044 8,300 +0.00(+0.00%)
May 07, 2015 0.0044 0.0044 0.0044 0.0044 16,488 +0.00(+0.00%)
May 06, 2015 0.0044 0.0045 0.0044 0.0044 100,620 -0.00(-10.20%)
May 05, 2015 0.0049 0.0049 0.0049 0.0049 10,165 -0.00(-5.77%)
May 04, 2015 0.0052 0.0052 0.0049 0.0052 55,327 +0.00(+0.97%)
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.