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

Applied Energetics Inc (OP: AERG )

1.960 +0.050 (+2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2014 0.0135 0.0135 0.0135 0 +0.00(+6.30%)
Aug 28, 2014 0.0202 0.0202 0.0127 0.0127 522,899 -0.01(-37.13%)
Aug 27, 2014 0.0202 0.0202 0.0202 0.0202 66,180 +0.00(+0.00%)
Aug 26, 2014 0.0202 0.0202 0.0202 0.0202 1,500 +0.00(+0.00%)
Aug 25, 2014 0.0171 0.0206 0.0171 0.0202 26,279 +0.00(+1.00%)
Aug 22, 2014 0.0198 0.0220 0.0191 0.0200 270,025 +0.00(+16.28%)
Aug 21, 2014 0.0198 0.0198 0.0171 0.0172 71,700 -0.00(-13.13%)
Aug 20, 2014 0.0175 0.0198 0.0175 0.0198 10,200 +0.00(+13.14%)
Aug 19, 2014 0.0177 0.0177 0.0175 0.0175 81,622 -0.00(-1.13%)
Aug 18, 2014 0.0199 0.0199 0.0177 0.0177 9,380 -0.00(-11.06%)
Aug 15, 2014 0.0199 0.0178 0.0199 8,250 +0.00(+11.80%)
Aug 14, 2014 0.0178 0.0178 0.0177 0.0178 203,680 +0.00(+1.14%)
Aug 13, 2014 0.0178 0.0199 0.0176 0.0176 110,715 -0.00(-11.56%)
Aug 12, 2014 0.0178 0.0199 0.0178 0.0199 1,300 +0.00(+11.80%)
Aug 11, 2014 0.0178 0.0178 0.0178 0.0178 5,084 +0.00(+0.00%)
Aug 07, 2014 0.0178 0.0178 0.0178 0 +0.00(+0.00%)
Aug 06, 2014 0.0200 0.0200 0.0178 0.0178 5,610 +0.00(+0.00%)
Aug 05, 2014 0.0178 0.0178 0.0178 0.0178 4,000 +0.00(+1.14%)
Aug 04, 2014 0.0218 0.0218 0.0176 0.0176 3,632 +0.00(+0.00%)
Aug 01, 2014 0.0176 0.0176 0.0176 0.0176 8,480 +0.00(+0.00%)
Jul 31, 2014 0.0200 0.0219 0.0176 0.0176 11,460 -0.00(-2.22%)
Jul 30, 2014 0.0177 0.0180 0.0177 0.0180 60,000 -0.00(-2.70%)
Jul 28, 2014 0.0185 0.0185 0.0185 0 +0.00(+2.78%)
Jul 25, 2014 0.0178 0.0199 0.0178 0.0180 69,607 +0.00(+2.86%)
Jul 24, 2014 0.0175 0.0179 0.0175 0.0175 69,000 +0.00(+4.17%)
Jul 23, 2014 0.0167 0.0168 0.0167 0.0168 47,501 -0.00(-6.15%)
Jul 22, 2014 0.0162 0.0179 0.0162 0.0179 51,000 +0.00(+7.19%)
Jul 21, 2014 0.0167 0.0167 0.0167 0.0167 104,943 +0.00(+0.00%)
Jul 18, 2014 0.0168 0.0219 0.0167 0.0167 36,081 -0.00(-9.73%)
Jul 17, 2014 0.0167 0.0190 0.0167 0.0185 53,765 +0.00(+10.12%)
Jul 16, 2014 0.0161 0.0208 0.0161 0.0168 3,828 -0.00(-19.62%)
Jul 15, 2014 0.0162 0.0219 0.0155 0.0209 246,749 +0.00(+29.01%)
Jul 14, 2014 0.0162 0.0200 0.0161 0.0162 159,415 -0.00(-1.82%)
Jul 11, 2014 0.0194 0.0194 0.0161 0.0165 164,405 +0.00(+3.13%)
Jul 10, 2014 0.0219 0.0220 0.0160 0.0160 286,798 -0.01(-27.27%)
Jul 09, 2014 0.0247 0.0247 0.0162 0.0220 19,550 -0.00(-11.65%)
Jul 08, 2014 0.0249 0.0249 0.0249 0.0249 1,002 +0.00(+25.13%)
Jul 07, 2014 0.0183 0.0250 0.0162 0.0199 78,181 -0.00(-4.78%)
Jul 02, 2014 0.0209 0.0209 0.0209 0 -0.00(-15.04%)
Jul 01, 2014 0.0172 0.0246 0.0172 0.0246 97,520 +0.01(+43.02%)
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%)
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.