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

Applied Energetics Inc (OP: AERG )

2.075 -0.055 (-2.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Apr 29, 2016 0.0361 0.0450 0.0360 0.0400 506,925 +0.00(+11.11%)
Apr 28, 2016 0.0380 0.0380 0.0360 0.0360 51,391 -0.00(-5.26%)
Apr 27, 2016 0.0420 0.0420 0.0380 0.0380 1,784 +0.00(+0.00%)
Apr 26, 2016 0.0380 0.0380 0.0380 0.0380 5,467 -0.00(-5.00%)
Apr 25, 2016 0.0380 0.0400 0.0380 0.0400 22,215 +0.00(+0.00%)
Apr 22, 2016 0.0420 0.0420 0.0392 0.0400 191,292 +0.00(+5.26%)
Apr 21, 2016 0.0380 0.0380 0.0380 0.0380 2,496 -0.00(-2.64%)
Apr 20, 2016 0.0400 0.0400 0.0365 0.0390 119,600 -0.00(-2.42%)
Apr 19, 2016 0.0350 0.0400 0.0350 0.0400 93,900 +0.00(+0.00%)
Apr 18, 2016 0.0400 0.0400 0.0400 0.0400 34,276 +0.00(+2.56%)
Apr 15, 2016 0.0310 0.0490 0.0310 0.0390 126,211 +0.01(+25.81%)
Apr 14, 2016 0.0380 0.0380 0.0310 0.0310 44,551 -0.01(-14.36%)
Apr 13, 2016 0.0300 0.0420 0.0300 0.0362 410,062 +0.01(+20.27%)
Apr 12, 2016 0.0499 0.0499 0.0300 0.0301 823,660 -0.02(-39.68%)
Apr 11, 2016 0.0497 0.0500 0.0480 0.0499 603,266 +0.00(+8.48%)
Apr 08, 2016 0.0420 0.0499 0.0420 0.0460 625,519 +0.01(+25.39%)
Apr 07, 2016 0.0335 0.0500 0.0335 0.0367 155,890 +0.00(+4.82%)
Apr 06, 2016 0.0400 0.0420 0.0350 0.0350 174,570 -0.00(-12.50%)
Apr 05, 2016 0.0410 0.0498 0.0400 0.0400 485,796 -0.00(-0.77%)
Apr 04, 2016 0.0240 0.0410 0.0240 0.0403 1,035,860 +0.02(+75.26%)
Apr 01, 2016 0.0120 0.0250 0.0120 0.0230 2,018,219 +0.01(+91.67%)
Mar 31, 2016 0.0125 0.0130 0.0056 0.0120 1,448,939 +0.00(+26.36%)
Mar 30, 2016 0.0056 0.0095 0.0056 0.0095 7,000 -0.00(-7.35%)
Mar 29, 2016 0.0100 0.0125 0.0056 0.0103 236,611 +0.00(+2.30%)
Mar 28, 2016 0.0100 0.0124 0.0080 0.0100 234,667 +0.00(+0.20%)
Mar 24, 2016 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Mar 23, 2016 0.0075 0.0075 0.0065 0.0075 47,391 +0.00(+36.36%)
Mar 22, 2016 0.0055 0.0075 0.0055 0.0055 355,179 -0.00(-21.43%)
Mar 21, 2016 0.0050 0.0070 0.0050 0.0070 330,002 +0.00(+40.00%)
Mar 18, 2016 0.0038 0.0050 0.0038 0.0050 455,500 +0.00(+8.70%)
Mar 17, 2016 0.0035 0.0046 0.0035 0.0046 100,300 +0.00(+21.05%)
Mar 16, 2016 0.0046 0.0046 0.0038 0.0038 386,565 -0.00(-5.00%)
Mar 15, 2016 0.0038 0.0040 0.0030 0.0040 195,196 +0.00(+33.33%)
Mar 14, 2016 0.0045 0.0045 0.0030 0.0030 10,250 -0.00(-21.05%)
Mar 10, 2016 0.0038 0.0038 0.0038 0 +0.00(+13.10%)
Mar 09, 2016 0.0034 0.0034 0.0034 0.0034 1,000 -0.00(-30.00%)
Mar 08, 2016 0.0034 0.0048 0.0032 0.0048 29,500 +0.00(+50.00%)
Mar 07, 2016 0.0032 0.0032 0.0032 0.0032 1,075 -0.00(-17.95%)
Mar 04, 2016 0.0039 0.0039 0.0039 0.0039 79,498 +0.00(+11.43%)
Mar 03, 2016 0.0035 0.0035 0.0035 0.0035 175,109 +0.00(+0.00%)
Mar 02, 2016 0.0038 0.0048 0.0035 0.0035 20,700 +0.00(+0.00%)
Mar 01, 2016 0.0035 0.0048 0.0035 0.0035 13,200 -0.00(-2.78%)
Feb 29, 2016 0.0035 0.0036 0.0035 0.0036 10,531 -0.00(-10.00%)
Feb 25, 2016 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Feb 24, 2016 0.0039 0.0041 0.0039 0.0041 121,206 +0.00(+17.14%)
Feb 22, 2016 0.0035 0.0035 0.0035 0 -0.00(-27.08%)
Feb 19, 2016 0.0042 0.0048 0.0042 0.0048 1,100 +0.00(+37.14%)
Feb 18, 2016 0.0038 0.0038 0.0035 0.0035 6,950 -0.00(-12.50%)
Feb 17, 2016 0.0041 0.0042 0.0040 0.0040 52,018 -0.00(-7.83%)
Feb 16, 2016 0.0040 0.0043 0.0040 0.0043 20,000 +0.00(+8.50%)
Feb 12, 2016 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Feb 11, 2016 0.0035 0.0035 0.0035 0.0035 1,500 -0.00(-20.45%)
Feb 10, 2016 0.0036 0.0045 0.0036 0.0044 25,000 +0.00(+22.22%)
Feb 08, 2016 0.0036 0.0036 0.0036 0 +0.00(+9.09%)
Feb 04, 2016 0.0033 0.0033 0.0033 2 +0.00(+0.00%)
Feb 02, 2016 0.0033 0.0033 0.0033 0 +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.