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 (%)
Aug 31, 2017 0.0319 0.0320 0.0301 0.0301 137,861 -0.00(-14.00%)
Aug 29, 2017 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Aug 28, 2017 0.0370 0.0370 0.0335 0.0360 61,725 -0.01(-12.20%)
Aug 25, 2017 0.0410 0.0410 0.0410 0.0410 1,300 +0.00(+0.24%)
Aug 24, 2017 0.0350 0.0409 0.0350 0.0409 17,611 -0.00(-0.24%)
Aug 23, 2017 0.0385 0.0410 0.0350 0.0410 94,600 +0.00(+6.49%)
Aug 22, 2017 0.0390 0.0390 0.0385 0.0385 400 -0.00(-9.41%)
Aug 21, 2017 0.0387 0.0425 0.0378 0.0425 296,325 +0.01(+24.63%)
Aug 18, 2017 0.0315 0.0400 0.0315 0.0341 83,200 -0.00(-12.56%)
Aug 17, 2017 0.0400 0.0400 0.0390 0.0390 49,500 -0.00(-2.50%)
Aug 16, 2017 0.0390 0.0422 0.0390 0.0400 210,700 -0.00(-3.61%)
Aug 15, 2017 0.0402 0.0415 0.0400 0.0415 197,225 +0.00(+1.72%)
Aug 14, 2017 0.0391 0.0425 0.0391 0.0408 15,000 +0.00(+4.35%)
Aug 11, 2017 0.0450 0.0450 0.0391 0.0391 64,352 -0.01(-21.80%)
Aug 10, 2017 0.0460 0.0500 0.0421 0.0500 137,288 +0.00(+8.70%)
Aug 09, 2017 0.0413 0.0460 0.0391 0.0460 631,805 +0.01(+15.00%)
Aug 08, 2017 0.0445 0.0445 0.0306 0.0400 46,999 -0.00(-2.44%)
Aug 07, 2017 0.0480 0.0480 0.0400 0.0410 61,200 -0.00(-5.60%)
Aug 04, 2017 0.0434 0.0434 0.0434 0.0434 9,516 -0.00(-3.48%)
Aug 03, 2017 0.0499 0.0499 0.0428 0.0450 60,960 -0.00(-6.46%)
Aug 02, 2017 0.0510 0.0510 0.0481 0.0481 109,950 -0.00(-3.79%)
Aug 01, 2017 0.0505 0.0592 0.0500 0.0500 46,641 +0.00(+0.00%)
Jul 31, 2017 0.0630 0.0630 0.0500 0.0500 1,560 -0.00(-9.09%)
Jul 28, 2017 0.0500 0.0569 0.0500 0.0550 44,750 +0.00(+0.00%)
Jul 27, 2017 0.0510 0.0561 0.0500 0.0550 49,500 +0.00(+3.77%)
Jul 26, 2017 0.0588 0.0588 0.0530 0.0530 13,900 -0.00(-7.34%)
Jul 25, 2017 0.0500 0.0585 0.0500 0.0572 19,282 +0.01(+14.40%)
Jul 24, 2017 0.0650 0.0700 0.0500 0.0500 184,009 -0.02(-28.47%)
Jul 21, 2017 0.0560 0.0699 0.0560 0.0699 4,527 +0.00(+0.58%)
Jul 20, 2017 0.0699 0.0700 0.0551 0.0695 35,549 +0.00(+1.61%)
Jul 19, 2017 0.0600 0.0684 0.0587 0.0684 18,872 +0.01(+17.93%)
Jul 18, 2017 0.0566 0.0580 0.0566 0.0580 4,482 +0.00(+0.00%)
Jul 17, 2017 0.0675 0.0690 0.0580 0.0580 23,376 +0.00(+3.57%)
Jul 14, 2017 0.0550 0.0670 0.0550 0.0560 32,202 +0.00(+1.45%)
Jul 13, 2017 0.0589 0.0589 0.0552 0.0552 20,746 -0.00(-1.43%)
Jul 12, 2017 0.0624 0.0624 0.0560 0.0560 9,190 -0.00(-6.67%)
Jul 11, 2017 0.0575 0.0674 0.0564 0.0600 112,802 -0.00(-5.81%)
Jul 10, 2017 0.0663 0.0663 0.0595 0.0637 25,400 +0.01(+13.55%)
Jul 07, 2017 0.0555 0.0561 0.0555 0.0561 9,250 -0.00(-6.66%)
Jul 06, 2017 0.0688 0.0700 0.0601 0.0601 54,346 -0.01(-10.30%)
Jul 05, 2017 0.0646 0.0700 0.0550 0.0670 61,763 +0.01(+11.85%)
Jul 03, 2017 0.0700 0.0700 0.0560 0.0599 7,075 +0.00(+8.71%)
Jun 30, 2017 0.0700 0.0700 0.0551 0.0551 11,662 -0.00(-7.86%)
Jun 29, 2017 0.0550 0.0612 0.0550 0.0598 29,200 +0.00(+2.93%)
Jun 28, 2017 0.0592 0.0608 0.0581 0.0581 34,612 -0.00(-3.17%)
Jun 27, 2017 0.0685 0.0700 0.0600 0.0600 5,671 -0.01(-7.69%)
Jun 26, 2017 0.0580 0.0660 0.0580 0.0650 3,605 +0.01(+8.33%)
Jun 23, 2017 0.0651 0.0699 0.0550 0.0600 155,665 -0.01(-7.83%)
Jun 22, 2017 0.0550 0.0698 0.0550 0.0651 31,500 +0.00(+5.51%)
Jun 21, 2017 0.0551 0.0617 0.0551 0.0617 41,701 +0.00(+2.83%)
Jun 20, 2017 0.0700 0.0700 0.0600 0.0600 227,534 -0.01(-9.19%)
Jun 19, 2017 0.0600 0.0700 0.0600 0.0661 72,784 +0.00(+0.11%)
Jun 16, 2017 0.0700 0.0790 0.0660 0.0660 46,574 -0.00(-5.98%)
Jun 15, 2017 0.0785 0.0800 0.0702 0.0702 77,000 -0.00(-3.84%)
Jun 14, 2017 0.0727 0.0730 0.0727 0.0730 20,000 +0.00(+3.99%)
Jun 13, 2017 0.0700 0.0702 0.0700 0.0702 61,200 -0.00(-1.15%)
Jun 12, 2017 0.0850 0.1000 0.0701 0.0710 83,650 -0.01(-11.23%)
Jun 09, 2017 0.0800 0.0800 0.0722 0.0800 35,375 +0.01(+12.68%)
Jun 08, 2017 0.0700 0.0720 0.0700 0.0710 43,500 +0.00(+0.71%)
Jun 07, 2017 0.1000 0.1000 0.0705 0.0705 25,403 -0.01(-7.24%)
Jun 06, 2017 0.0701 0.0800 0.0701 0.0760 48,210 +0.01(+8.42%)
Jun 05, 2017 0.0701 0.0717 0.0700 0.0701 48,204 +0.00(+0.14%)
Jun 02, 2017 0.0700 0.0770 0.0700 0.0700 33,000 +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.