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 (%)
Aug 31, 2012 0.0410 0.0440 0.0370 0.0370 161,723 -0.01(-13.95%)
Aug 30, 2012 0.0430 0.0440 0.0400 0.0430 71,588 +0.00(+7.50%)
Aug 29, 2012 0.0451 0.0451 0.0400 0.0400 189,980 -0.00(-2.44%)
Aug 27, 2012 0.0420 0.0440 0.0410 0.0410 110,510 -0.00(-2.38%)
Aug 24, 2012 0.0430 0.0440 0.0410 0.0420 108,257 -0.01(-12.50%)
Aug 23, 2012 0.0520 0.0540 0.0480 0.0480 241,550 +0.00(+6.67%)
Aug 22, 2012 0.0460 0.0460 0.0450 0.0450 286,600 +0.00(+0.00%)
Aug 21, 2012 0.0460 0.0500 0.0450 0.0450 116,350 +0.00(+0.00%)
Aug 20, 2012 0.0400 0.0470 0.0400 0.0450 79,286 -0.00(-4.26%)
Aug 17, 2012 0.0520 0.0540 0.0450 0.0470 179,450 -0.00(-6.00%)
Aug 16, 2012 0.0400 0.0500 0.0400 0.0500 22,750 +0.01(+21.95%)
Aug 15, 2012 0.0410 0.0410 0.0410 0.0410 335 +0.00(+2.50%)
Aug 14, 2012 0.0450 0.0490 0.0400 0.0400 156,513 -0.01(-18.37%)
Aug 13, 2012 0.0400 0.0490 0.0400 0.0490 46,503 +0.01(+16.67%)
Aug 11, 2012 0.0450 0.0450 0.0400 0.0420 101,000 +0.00(+0.00%)
Aug 10, 2012 0.0450 0.0450 0.0400 0.0420 101,000 +0.00(+7.69%)
Aug 09, 2012 0.0390 0.0390 0.0390 0.0390 700 +0.00(+5.41%)
Aug 08, 2012 0.0410 0.0440 0.0370 0.0370 36,000 -0.00(-7.50%)
Aug 07, 2012 0.0365 0.0400 0.0365 0.0400 217,600 +0.00(+8.11%)
Aug 06, 2012 0.0400 0.0400 0.0360 0.0370 97,660 +0.00(+2.78%)
Aug 03, 2012 0.0420 0.0540 0.0360 0.0360 112,710 -0.01(-20.00%)
Aug 02, 2012 0.0460 0.0460 0.0400 0.0450 57,508 -0.01(-18.18%)
Aug 01, 2012 0.0450 0.0550 0.0450 0.0550 6,850 +0.00(+0.00%)
Jul 31, 2012 0.0550 0.0600 0.0500 0.0550 358,865 +0.00(+5.77%)
Jul 30, 2012 0.0510 0.0520 0.0510 0.0520 52,250 +0.00(+1.96%)
Jul 27, 2012 0.0450 0.0550 0.0450 0.0510 60,413 +0.00(+2.00%)
Jul 26, 2012 0.0450 0.0500 0.0450 0.0500 27,126 +0.01(+11.11%)
Jul 25, 2012 0.0401 0.0450 0.0401 0.0450 54,200 -0.00(-2.17%)
Jul 24, 2012 0.0360 0.0460 0.0360 0.0460 209,362 +0.01(+31.43%)
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.