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 UNCHANGED
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 (%)
Aug 31, 2016 0.0719 0.0795 0.0719 0.0795 31,594 +0.01(+12.84%)
Aug 29, 2016 0.0705 0.0705 0.0705 0 -0.01(-7.73%)
Aug 26, 2016 0.0764 0.0764 0.0764 0.0764 600 -0.00(-3.35%)
Aug 25, 2016 0.0720 0.0790 0.0670 0.0790 118,171 +0.01(+12.86%)
Aug 24, 2016 0.0700 0.0750 0.0610 0.0700 117,942 -0.01(-7.16%)
Aug 23, 2016 0.0700 0.0754 0.0605 0.0754 23,400 +0.00(+0.61%)
Aug 22, 2016 0.0580 0.0749 0.0580 0.0749 5,355 +0.02(+29.21%)
Aug 19, 2016 0.0650 0.0650 0.0580 0.0580 22,500 +0.00(+0.00%)
Aug 18, 2016 0.0580 0.0580 0.0580 0.0580 614 -0.02(-21.62%)
Aug 17, 2016 0.0590 0.0749 0.0580 0.0740 45,366 +0.01(+15.62%)
Aug 16, 2016 0.0624 0.0640 0.0580 0.0640 35,455 +0.01(+10.34%)
Aug 15, 2016 0.0690 0.0690 0.0580 0.0580 3,175 -0.01(-13.74%)
Aug 12, 2016 0.0550 0.0700 0.0550 0.0672 43,765 -0.00(-2.55%)
Aug 11, 2016 0.0615 0.0690 0.0550 0.0690 11,500 +0.02(+34.77%)
Aug 10, 2016 0.0600 0.0600 0.0512 0.0512 101,050 -0.02(-32.10%)
Aug 09, 2016 0.0800 0.0800 0.0600 0.0754 2,500 +0.02(+25.67%)
Aug 08, 2016 0.0600 0.0600 0.0600 0.0600 13,100 +0.00(+0.00%)
Aug 05, 2016 0.0500 0.0701 0.0500 0.0600 130,950 -0.01(-17.92%)
Aug 04, 2016 0.0680 0.0760 0.0600 0.0731 7,455 -0.00(-3.05%)
Aug 03, 2016 0.0754 0.0754 0.0754 0.0754 5,036 +0.00(+0.00%)
Aug 02, 2016 0.0600 0.0754 0.0600 0.0754 4,500 +0.01(+7.71%)
Aug 01, 2016 0.0700 0.0700 0.0600 0.0700 26,378 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0790 0.0700 0.0700 84,738 +0.00(+0.00%)
Jul 28, 2016 0.0700 0.0700 0.0651 0.0700 15,903 -0.01(-12.50%)
Jul 27, 2016 0.0652 0.0800 0.0652 0.0800 8,135 +0.01(+14.29%)
Jul 26, 2016 0.0651 0.0700 0.0651 0.0700 29,174 +0.00(+2.19%)
Jul 25, 2016 0.0685 0.0685 0.0685 0.0685 505 -0.00(-3.25%)
Jul 22, 2016 0.0800 0.0800 0.0708 0.0708 5,060 -0.01(-14.44%)
Jul 21, 2016 0.0680 0.0827 0.0680 0.0827 8,000 +0.01(+21.68%)
Jul 20, 2016 0.0680 0.0680 0.0680 0.0680 3,000 -0.00(-3.13%)
Jul 19, 2016 0.0680 0.0702 0.0680 0.0702 1,820 -0.01(-14.91%)
Jul 18, 2016 0.0794 0.0970 0.0655 0.0825 45,275 +0.00(+4.43%)
Jul 15, 2016 0.0705 0.0790 0.0700 0.0790 84,600 -0.00(-1.25%)
Jul 14, 2016 0.0700 0.0800 0.0700 0.0800 40,404 -0.00(-4.76%)
Jul 13, 2016 0.0790 0.0850 0.0700 0.0840 68,016 -0.00(-1.18%)
Jul 12, 2016 0.0650 0.0850 0.0650 0.0850 50,000 +0.01(+6.25%)
Jul 11, 2016 0.1000 0.1000 0.0800 0.0800 4,550 -0.00(-2.50%)
Jul 08, 2016 0.0920 0.0760 0.0821 12,954 +0.00(+2.59%)
Jul 07, 2016 0.0890 0.0950 0.0755 0.0800 46,385 -0.01(-10.63%)
Jul 05, 2016 0.0769 0.0895 0.0680 0.0895 42,556 +0.01(+12.58%)
Jul 01, 2016 0.0795 0.0795 0.0795 0 +0.00(+4.51%)
Jun 30, 2016 0.0740 0.0830 0.0701 0.0761 23,600 +0.00(+4.21%)
Jun 29, 2016 0.0800 0.0800 0.0721 0.0730 33,400 +0.00(+7.04%)
Jun 28, 2016 0.0682 0.0682 0.0682 0.0682 2,200 -0.01(-17.83%)
Jun 27, 2016 0.0737 0.0830 0.0700 0.0830 25,340 +0.01(+16.90%)
Jun 24, 2016 0.0680 0.0719 0.0680 0.0710 4,656 -0.02(-21.11%)
Jun 23, 2016 0.0681 0.0900 0.0680 0.0900 6,457 +0.01(+20.00%)
Jun 22, 2016 0.0800 0.0800 0.0681 0.0750 28,650 -0.01(-6.25%)
Jun 21, 2016 0.0900 0.0950 0.0681 0.0800 26,400 +0.00(+0.00%)
Jun 20, 2016 0.0850 0.0850 0.0685 0.0800 56,550 +0.01(+11.11%)
Jun 17, 2016 0.0680 0.0790 0.0680 0.0720 47,395 -0.01(-8.86%)
Jun 15, 2016 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 14, 2016 0.0600 0.0850 0.0600 0.0790 99,482 +0.02(+31.67%)
Jun 13, 2016 0.0570 0.0630 0.0570 0.0600 40,892 +0.00(+5.26%)
Jun 10, 2016 0.0582 0.0582 0.0570 0.0570 1,578 -0.01(-9.52%)
Jun 09, 2016 0.0501 0.0630 0.0500 0.0630 128,900 +0.01(+18.87%)
Jun 08, 2016 0.0500 0.0556 0.0500 0.0530 32,600 -0.01(-16.54%)
Jun 07, 2016 0.0585 0.0645 0.0505 0.0635 127,666 +0.00(+4.10%)
Jun 06, 2016 0.0590 0.0679 0.0590 0.0610 74,945 -0.01(-10.95%)
Jun 03, 2016 0.0550 0.0685 0.0550 0.0685 3,360 +0.01(+10.48%)
Jun 02, 2016 0.0700 0.0700 0.0520 0.0620 39,503 +0.01(+19.23%)
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.