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 (%)
Sep 30, 2016 0.0550 0.0550 0.0495 0.0500 133,455 -0.00(-9.09%)
Sep 29, 2016 0.0550 0.0600 0.0550 0.0550 3,686 -0.00(-5.17%)
Sep 28, 2016 0.0550 0.0580 0.0550 0.0580 49,100 +0.00(+5.45%)
Sep 27, 2016 0.0566 0.0566 0.0550 0.0550 2,000 -0.01(-11.72%)
Sep 26, 2016 0.0700 0.0700 0.0623 0.0623 3,900 -0.01(-9.71%)
Sep 23, 2016 0.0550 0.0690 0.0550 0.0690 10,900 +0.01(+25.45%)
Sep 22, 2016 0.0550 0.0550 0.0550 0.0550 2,425 +0.00(+0.00%)
Sep 21, 2016 0.0550 0.0550 0.0550 0.0550 2,005 -0.00(-0.00%)
Sep 20, 2016 0.0550 0.0550 0.0550 0.0550 3,210 -0.00(-8.33%)
Sep 19, 2016 0.0600 0.0600 0.0530 0.0600 7,245 +0.00(+0.00%)
Sep 16, 2016 0.0480 0.0600 0.0480 0.0600 1,318 +0.01(+15.38%)
Sep 14, 2016 0.0520 0.0520 0.0520 0 -0.00(-0.19%)
Sep 13, 2016 0.0521 0.0682 0.0520 0.0521 111,177 +0.00(+4.20%)
Sep 12, 2016 0.0682 0.0682 0.0500 0.0500 516,943 -0.02(-26.47%)
Sep 09, 2016 0.0700 0.0700 0.0620 0.0680 27,782 -0.00(-2.86%)
Sep 08, 2016 0.0720 0.0720 0.0610 0.0700 19,900 -0.00(-6.35%)
Sep 07, 2016 0.0795 0.0795 0.0700 0.0747 9,979 -0.00(-0.33%)
Sep 06, 2016 0.0683 0.0757 0.0585 0.0750 117,674 -0.00(-5.06%)
Sep 02, 2016 0.0790 0.0790 0.0790 0 +0.01(+11.27%)
Sep 01, 2016 0.0795 0.0795 0.0689 0.0710 16,000 -0.01(-10.69%)
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%)
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.