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, 2015 0.0021 0.0021 0.0021 99 -0.00(-31.15%)
Aug 27, 2015 0.0031 0.0031 0.0031 0 +0.00(+1.67%)
Aug 26, 2015 0.0031 0.0031 0.0030 0.0030 20,521 -0.00(-3.23%)
Aug 25, 2015 0.0031 0.0031 0.0031 0.0031 116 +0.00(+0.00%)
Aug 24, 2015 0.0034 0.0034 0.0031 0.0031 160,200 -0.00(-3.13%)
Aug 21, 2015 0.0032 0.0032 0.0032 0.0032 1,400 -0.00(-16.88%)
Aug 20, 2015 0.0032 0.0039 0.0032 0.0039 1,450 +0.00(+20.31%)
Aug 19, 2015 0.0032 0.0032 0.0032 0.0032 15,100 -0.00(-11.11%)
Aug 18, 2015 0.0039 0.0039 0.0036 0.0036 355,000 -0.00(-5.26%)
Aug 14, 2015 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Aug 13, 2015 0.0032 0.0043 0.0032 0.0038 111,666 -0.00(-1.04%)
Aug 12, 2015 0.0032 0.0040 0.0032 0.0038 65,050 +0.00(+20.00%)
Aug 11, 2015 0.0033 0.0033 0.0032 0.0032 15,000 +0.00(+0.00%)
Aug 10, 2015 0.0032 0.0033 0.0032 0.0032 6,200 -0.00(-8.57%)
Aug 07, 2015 0.0045 0.0045 0.0035 0.0035 40,500 -0.00(-12.50%)
Aug 06, 2015 0.0040 0.0052 0.0040 0.0040 6,210 +0.00(+0.00%)
Aug 05, 2015 0.0053 0.0053 0.0040 0.0040 12,000 +0.00(+0.00%)
Aug 04, 2015 0.0053 0.0053 0.0040 0.0040 121,002 -0.00(-25.93%)
Aug 03, 2015 0.0035 0.0056 0.0031 0.0054 147,840 +0.00(+74.19%)
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%)
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.