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 29, 2017 0.0395 0.0395 0.0325 0.0325 23,689 -0.01(-18.55%)
Sep 28, 2017 0.0315 0.0399 0.0300 0.0399 72,600 +0.01(+26.67%)
Sep 27, 2017 0.0330 0.0330 0.0315 0.0315 6,929 +0.00(+4.90%)
Sep 26, 2017 0.0295 0.0300 0.0270 0.0300 82,910 +0.00(+0.10%)
Sep 25, 2017 0.0289 0.0325 0.0270 0.0300 24,320 -0.00(-7.69%)
Sep 22, 2017 0.0392 0.0399 0.0325 0.0325 130,190 -0.00(-1.28%)
Sep 21, 2017 0.0360 0.0360 0.0329 0.0329 22,500 -0.00(-8.66%)
Sep 20, 2017 0.0345 0.0369 0.0345 0.0360 44,314 +0.00(+10.55%)
Sep 19, 2017 0.0326 0.0349 0.0326 0.0326 23,352 -0.00(-6.59%)
Sep 18, 2017 0.0350 0.0350 0.0325 0.0349 99,669 -0.00(-0.29%)
Sep 15, 2017 0.0389 0.0389 0.0350 0.0350 32,304 +0.00(+0.00%)
Sep 14, 2017 0.0350 0.0389 0.0325 0.0350 91,593 +0.00(+0.00%)
Sep 13, 2017 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Sep 12, 2017 0.0390 0.0390 0.0350 0.0350 46,302 -0.00(-10.14%)
Sep 11, 2017 0.0399 0.0399 0.0380 0.0389 22,200 +0.00(+2.50%)
Sep 08, 2017 0.0399 0.0399 0.0380 0.0380 109,500 -0.00(-4.76%)
Sep 07, 2017 0.0342 0.0399 0.0342 0.0399 28,693 +0.01(+16.50%)
Sep 06, 2017 0.0347 0.0347 0.0343 0.0343 10,063 +0.00(+5.38%)
Sep 05, 2017 0.0344 0.0346 0.0325 0.0325 139,643 -0.00(-5.25%)
Sep 01, 2017 0.0343 0.0343 0.0343 0.0343 16,000 +0.00(+13.95%)
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%)
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.