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

Applied Energetics Inc (OP: AERG )

1.920 -0.005 (-0.26%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 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 (%)
Oct 31, 2013 0.0160 0.0160 0.0140 0.0140 50,600 +0.00(+0.00%)
Oct 30, 2013 0.0140 0.0140 0.0140 0.0140 975 +0.00(+0.00%)
Oct 29, 2013 0.0140 0.0140 0.0140 0.0140 2,275 +0.00(+0.00%)
Oct 28, 2013 0.0140 0.0140 0.0140 0.0140 17,100 -0.00(-12.50%)
Oct 25, 2013 0.0140 0.0160 0.0140 0.0160 32,717 +0.00(+28.00%)
Oct 24, 2013 0.0140 0.0140 0.0125 0.0125 96,500 -0.00(-0.79%)
Oct 23, 2013 0.0129 0.0140 0.0125 0.0126 13,700 +0.00(+0.80%)
Oct 22, 2013 0.0140 0.0160 0.0125 0.0125 121,433 -0.00(-10.71%)
Oct 21, 2013 0.0185 0.0190 0.0140 0.0140 189,404 -0.01(-30.00%)
Oct 18, 2013 0.0190 0.0200 0.0190 0.0200 51,600 +0.00(+5.26%)
Oct 17, 2013 0.0190 0.0190 0.0150 0.0190 44,000 +0.00(+26.67%)
Oct 16, 2013 0.0200 0.0200 0.0122 0.0150 371,311 -0.01(-25.00%)
Oct 15, 2013 0.0140 0.0200 0.0140 0.0200 77,970 +0.01(+33.33%)
Oct 14, 2013 0.0140 0.0150 0.0140 0.0150 9,250 +0.00(+7.14%)
Oct 11, 2013 0.0140 0.0140 0.0140 0.0140 8,000 +0.00(+0.00%)
Oct 10, 2013 0.0140 0.0140 0.0140 0.0140 1,900 +0.00(+0.00%)
Oct 09, 2013 0.0200 0.0200 0.0140 0.0140 12,550 +0.00(+0.00%)
Oct 08, 2013 0.0144 0.0144 0.0140 0.0140 66,641 +0.00(+0.00%)
Oct 07, 2013 0.0140 0.0200 0.0140 0.0140 17,700 +0.00(+0.00%)
Oct 04, 2013 0.0140 0.0140 0.0140 0.0140 19,000 +0.00(+0.00%)
Oct 03, 2013 0.0200 0.0200 0.0140 0.0140 41,300 +0.00(+0.00%)
Oct 02, 2013 0.0140 0.0140 0.0140 0.0140 100 +0.00(+0.00%)
Oct 01, 2013 0.0140 0.0150 0.0140 0.0140 90,997 -0.00(-12.50%)
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%)
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.