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 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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 (%)
May 29, 2015 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+0.00%)
May 28, 2015 0.0091 0.0091 0.0061 0.0061 35,400 -0.00(-9.90%)
May 27, 2015 0.0068 0.0068 0.0068 0.0068 232 -0.00(-27.98%)
May 26, 2015 0.0060 0.0094 0.0060 0.0094 11,630 +0.00(+54.10%)
May 22, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
May 21, 2015 0.0090 0.0111 0.0061 0.0061 29,307 -0.00(-15.28%)
May 20, 2015 0.0072 0.0072 0.0072 0.0072 150 +0.00(+0.14%)
May 19, 2015 0.0070 0.0072 0.0070 0.0072 20,600 +0.00(+2.71%)
May 18, 2015 0.0069 0.0070 0.0060 0.0070 56,012 +0.00(+16.67%)
May 15, 2015 0.0064 0.0067 0.0060 0.0060 41,532 +0.00(+0.00%)
May 14, 2015 0.0072 0.0072 0.0051 0.0060 240,500 -0.00(-25.00%)
May 13, 2015 0.0064 0.0090 0.0046 0.0080 439,415 +0.00(+48.15%)
May 12, 2015 0.0051 0.0065 0.0051 0.0054 86,970 +0.00(+19.47%)
May 11, 2015 0.0044 0.0045 0.0044 0.0045 300,062 +0.00(+2.73%)
May 08, 2015 0.0044 0.0044 0.0044 0.0044 8,300 +0.00(+0.00%)
May 07, 2015 0.0044 0.0044 0.0044 0.0044 16,488 +0.00(+0.00%)
May 06, 2015 0.0044 0.0045 0.0044 0.0044 100,620 -0.00(-10.20%)
May 05, 2015 0.0049 0.0049 0.0049 0.0049 10,165 -0.00(-5.77%)
May 04, 2015 0.0052 0.0052 0.0049 0.0052 55,327 +0.00(+0.97%)
May 01, 2015 0.0049 0.0059 0.0043 0.0052 296,950 -0.00(-6.36%)
Apr 30, 2015 0.0069 0.0069 0.0055 0.0055 51,125 -0.00(-20.29%)
Apr 29, 2015 0.0073 0.0073 0.0056 0.0069 44,410 -0.00(-2.82%)
Apr 27, 2015 0.0071 0.0071 0.0071 0 +0.00(+11.29%)
Apr 24, 2015 0.0061 0.0064 0.0061 0.0064 2,000 +0.00(+13.93%)
Apr 23, 2015 0.0090 0.0090 0.0056 0.0056 122,955 +0.00(+1.82%)
Apr 22, 2015 0.0055 0.0055 0.0055 0.0055 300 +0.00(+0.00%)
Apr 21, 2015 0.0060 0.0060 0.0055 0.0055 20,400 -0.00(-8.33%)
Apr 20, 2015 0.0049 0.0062 0.0049 0.0060 80,300 +0.00(+9.09%)
Apr 17, 2015 0.0060 0.0062 0.0055 0.0055 207,065 -0.00(-8.33%)
Apr 16, 2015 0.0057 0.0060 0.0057 0.0060 38,386 +0.00(+0.00%)
Apr 15, 2015 0.0055 0.0066 0.0055 0.0060 181,490 +0.00(+9.09%)
Apr 14, 2015 0.0055 0.0055 0.0055 0.0055 100 -0.00(-5.17%)
Apr 13, 2015 0.0073 0.0073 0.0058 0.0058 1,335 +0.00(+3.57%)
Apr 10, 2015 0.0060 0.0069 0.0056 0.0056 296,040 -0.00(-6.67%)
Apr 09, 2015 0.0060 0.0061 0.0060 0.0060 158,143 +0.00(+0.00%)
Apr 08, 2015 0.0060 0.0060 0.0060 0.0060 10,950 +0.00(+0.00%)
Apr 07, 2015 0.0062 0.0062 0.0060 0.0060 228 +0.00(+0.00%)
Apr 06, 2015 0.0061 0.0099 0.0060 0.0060 70,165 -0.00(-12.54%)
Apr 02, 2015 0.0069 0.0069 0.0069 0 +0.00(+3.94%)
Mar 31, 2015 0.0066 0.0066 0.0066 0 +0.00(+10.00%)
Mar 27, 2015 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Mar 26, 2015 0.0080 0.0080 0.0080 0.0080 18,100 +0.00(+0.00%)
Mar 25, 2015 0.0086 0.0086 0.0080 0.0080 15,630 +0.00(+0.00%)
Mar 24, 2015 0.0080 0.0080 0.0080 0.0080 1,200 +0.00(+12.68%)
Mar 23, 2015 0.0071 0.0071 0.0071 0.0071 5,762 +0.00(+0.00%)
Mar 20, 2015 0.0071 0.0170 0.0071 0.0071 14,150 -0.00(-20.22%)
Mar 19, 2015 0.0089 0.0089 0.0071 0.0089 24,501 +0.00(+0.00%)
Mar 18, 2015 0.0082 0.0091 0.0082 0.0089 60,725 +0.00(+23.61%)
Mar 17, 2015 0.0072 0.0072 0.0072 0.0072 1,900 +0.00(+0.00%)
Mar 16, 2015 0.0096 0.0096 0.0072 0.0072 18,250 +0.00(+0.00%)
Mar 13, 2015 0.0090 0.0090 0.0072 0.0072 28,545 -0.00(-20.00%)
Mar 12, 2015 0.0090 0.0090 0.0090 0.0090 64,854 +0.00(+18.42%)
Mar 11, 2015 0.0138 0.0138 0.0049 0.0076 142,220 -0.01(-44.93%)
Mar 10, 2015 0.0087 0.0138 0.0061 0.0138 69,401 +0.01(+60.47%)
Mar 09, 2015 0.0138 0.0138 0.0086 0.0086 306,301 -0.00(-21.10%)
Mar 06, 2015 0.0109 0.0165 0.0091 0.0109 469,460 +0.00(+19.78%)
Mar 05, 2015 0.0085 0.0146 0.0085 0.0091 292,198 -0.00(-9.00%)
Mar 04, 2015 0.0100 0.0100 0.0100 71,090 +0.00(+0.00%)
Mar 03, 2015 0.0100 0.0100 0.0100 71,090 +0.00(+11.11%)
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.