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

Applied Energetics Inc (OP: AERG )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 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 27, 2013 0.0160 0.0160 0.0160 0.0160 31,720 +0.00(+0.00%)
Sep 26, 2013 0.0160 0.0160 0.0160 0.0160 4,665 +0.00(+0.00%)
Sep 25, 2013 0.0160 0.0160 0.0160 0.0160 1,631 +0.00(+1.91%)
Sep 24, 2013 0.0157 0.0157 0.0157 0.0157 1,200 +0.00(+0.00%)
Sep 23, 2013 0.0157 0.0157 0.0157 0.0157 3,175 +0.00(+0.00%)
Sep 20, 2013 0.0157 0.0157 0.0157 0.0157 300 -0.00(-7.65%)
Sep 19, 2013 0.0180 0.0180 0.0170 0.0170 72,097 +0.00(+0.00%)
Sep 18, 2013 0.0155 0.0210 0.0155 0.0170 32,150 -0.00(-6.08%)
Sep 17, 2013 0.0210 0.0210 0.0181 0.0181 39,700 -0.00(-9.50%)
Sep 16, 2013 0.0200 0.0210 0.0181 0.0200 86,782 -0.00(-4.76%)
Sep 13, 2013 0.0190 0.0210 0.0190 0.0210 13,180 +0.00(+10.53%)
Sep 12, 2013 0.0200 0.0200 0.0190 0.0190 10,342 +0.00(+0.00%)
Sep 11, 2013 0.0190 0.0200 0.0190 0.0190 51,100 +0.00(+0.00%)
Sep 10, 2013 0.0181 0.0190 0.0181 0.0190 12,990 +0.00(+2.70%)
Sep 09, 2013 0.0181 0.0185 0.0181 0.0185 42,458 +0.00(+2.21%)
Sep 06, 2013 0.0200 0.0200 0.0181 0.0181 31,569 -0.00(-11.71%)
Sep 05, 2013 0.0181 0.0205 0.0181 0.0205 18,416 +0.00(+13.26%)
Sep 04, 2013 0.0181 0.0190 0.0181 0.0181 28,532 +0.00(+0.00%)
Sep 03, 2013 0.0209 0.0209 0.0181 0.0181 18,071 +0.00(+0.00%)
Aug 30, 2013 0.0181 0.0181 0.0181 0.0181 1,000 +0.00(+0.00%)
Aug 29, 2013 0.0181 0.0181 0.0181 0.0181 23,300 +0.00(+0.00%)
Aug 28, 2013 0.0200 0.0200 0.0181 0.0181 36,200 +0.00(+0.00%)
Aug 27, 2013 0.0181 0.0181 0.0181 0.0181 1,169 +0.00(+0.00%)
Aug 26, 2013 0.0181 0.0181 0.0181 0.0181 2,200 +0.00(+3.43%)
Aug 23, 2013 0.0175 0.0175 0.0175 0.0175 5,000 -0.00(-12.50%)
Aug 22, 2013 0.0200 0.0200 0.0200 0.0200 94,033 +0.00(+17.65%)
Aug 21, 2013 0.0200 0.0209 0.0170 0.0170 95,231 +0.00(+1.80%)
Aug 20, 2013 0.0155 0.0200 0.0155 0.0167 48,454 -0.00(-16.50%)
Aug 19, 2013 0.0166 0.0200 0.0156 0.0200 26,745 +0.00(+0.00%)
Aug 15, 2013 0.0200 0.0200 0.0200 0 +0.00(+8.11%)
Aug 14, 2013 0.0185 0.0185 0.0185 0.0185 5,500 +0.00(+0.00%)
Aug 13, 2013 0.0176 0.0209 0.0176 0.0185 21,100 -0.00(-7.50%)
Aug 12, 2013 0.0176 0.0217 0.0176 0.0200 63,197 +0.00(+0.00%)
Aug 08, 2013 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Aug 07, 2013 0.0201 0.0201 0.0201 0.0201 1,215 +0.00(+0.00%)
Aug 06, 2013 0.0201 0.0201 0.0201 0.0201 10,500 +0.00(+0.50%)
Aug 05, 2013 0.0218 0.0218 0.0155 0.0200 248,222 +0.00(+0.00%)
Aug 02, 2013 0.0200 0.0210 0.0200 0.0200 124,800 +0.00(+0.00%)
Aug 01, 2013 0.0215 0.0215 0.0200 0.0200 251,343 -0.00(-4.76%)
Jul 31, 2013 0.0155 0.0210 0.0155 0.0210 74,173 +0.00(+4.48%)
Jul 30, 2013 0.0201 0.0218 0.0201 0.0201 51,575 +0.00(+0.50%)
Jul 29, 2013 0.0201 0.0220 0.0200 0.0200 282,830 -0.00(-0.50%)
Jul 26, 2013 0.0180 0.0219 0.0180 0.0201 51,000 -0.00(-16.25%)
Jul 25, 2013 0.0220 0.0240 0.0201 0.0240 315,000 +0.00(+19.40%)
Jul 24, 2013 0.0201 0.0220 0.0201 0.0201 22,625 -0.00(-8.64%)
Jul 23, 2013 0.0230 0.0230 0.0201 0.0220 58,722 -0.00(-4.35%)
Jul 22, 2013 0.0201 0.0230 0.0220 0.0230 110,600 +0.00(+4.55%)
Jul 19, 2013 0.0220 0.0220 0.0201 0.0220 33,592 +0.00(+9.45%)
Jul 18, 2013 0.0181 0.0201 0.0181 0.0201 3,140 +0.00(+11.05%)
Jul 17, 2013 0.0200 0.0200 0.0181 0.0181 101,900 -0.00(-9.50%)
Jul 16, 2013 0.0200 0.0230 0.0161 0.0200 139,200 +0.00(+0.00%)
Jul 15, 2013 0.0300 0.0300 0.0164 0.0200 396,335 -0.01(-33.33%)
Jul 12, 2013 0.0116 0.0300 0.0116 0.0300 5,581,460 +0.02(+130.77%)
Jul 11, 2013 0.0116 0.0150 0.0116 0.0130 253,173 +0.00(+8.33%)
Jul 10, 2013 0.0115 0.0140 0.0115 0.0120 210,100 +0.00(+0.00%)
Jul 09, 2013 0.0120 0.0130 0.0120 0.0120 479,393 -0.00(-12.41%)
Jul 08, 2013 0.0140 0.0150 0.0113 0.0137 680,515 +0.00(+21.24%)
Jul 05, 2013 0.0130 0.0160 0.0111 0.0113 990,900 -0.00(-13.08%)
Jul 03, 2013 0.0120 0.0140 0.0111 0.0130 302,500 +0.00(+13.04%)
Jul 02, 2013 0.0113 0.0180 0.0113 0.0115 486,027 -0.00(-24.84%)
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.