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

Applied Energetics Inc (OP: AERG )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
Mar 31, 2014 0.0239 0.0243 0.0188 0.0188 364,215 -0.00(-6.00%)
Mar 28, 2014 0.0229 0.0249 0.0188 0.0200 0 +0.00(+0.00%)
Mar 27, 2014 0.0299 0.0300 0.0199 0.0200 469,705 -0.01(-20.95%)
Mar 26, 2014 0.0288 0.0289 0.0249 0.0253 129,386 -0.00(-11.85%)
Mar 25, 2014 0.0251 0.0289 0.0201 0.0287 428,259 -0.00(-1.03%)
Mar 24, 2014 0.0300 0.0300 0.0262 0.0290 54,043 +0.00(+0.00%)
Mar 21, 2014 0.0260 0.0300 0.0260 0.0290 147,838 +0.00(+10.69%)
Mar 20, 2014 0.0299 0.0300 0.0262 0.0262 66,889 +0.00(+0.38%)
Mar 19, 2014 0.0261 0.0300 0.0261 0.0261 86,431 +0.00(+0.00%)
Mar 18, 2014 0.0340 0.0340 0.0255 0.0261 22,156 -0.00(-13.00%)
Mar 17, 2014 0.0310 0.0310 0.0251 0.0300 230,064 -0.00(-13.79%)
Mar 14, 2014 0.0316 0.0399 0.0279 0.0348 0 +0.00(+10.48%)
Mar 13, 2014 0.0400 0.0400 0.0311 0.0315 275,795 -0.01(-21.25%)
Mar 12, 2014 0.0380 0.0420 0.0341 0.0400 617,132 +0.00(+0.00%)
Mar 11, 2014 0.0325 0.0400 0.0300 0.0400 322,427 +0.01(+33.33%)
Mar 10, 2014 0.0386 0.0400 0.0280 0.0300 305,178 +0.00(+13.64%)
Mar 07, 2014 0.0199 0.0500 0.0198 0.0264 0 +0.01(+50.00%)
Mar 06, 2014 0.0234 0.0234 0.0176 0.0176 16,459 +0.00(+1.73%)
Mar 05, 2014 0.0239 0.0240 0.0173 0.0173 19,400 -0.00(-13.50%)
Mar 04, 2014 0.0220 0.0220 0.0190 0.0200 141,087 +0.00(+3.09%)
Mar 03, 2014 0.0172 0.0194 0.0172 0.0194 45,809 +0.00(+12.79%)
Feb 28, 2014 0.0220 0.0220 0.0172 0.0172 0 -0.00(-14.00%)
Feb 27, 2014 0.0210 0.0210 0.0182 0.0200 132,018 +0.00(+5.26%)
Feb 26, 2014 0.0199 0.0210 0.0180 0.0190 388,623 +0.00(+24.18%)
Feb 25, 2014 0.0190 0.0200 0.0153 0.0153 180,041 -0.00(-19.47%)
Feb 24, 2014 0.0130 0.0240 0.0111 0.0190 335,363 +0.01(+71.17%)
Feb 21, 2014 0.0110 0.0133 0.0093 0.0111 0 +0.00(+20.65%)
Feb 20, 2014 0.0108 0.0110 0.0075 0.0092 71,511 -0.00(-14.81%)
Feb 19, 2014 0.0108 0.0110 0.0108 0.0108 52,828 +0.00(+0.00%)
Feb 18, 2014 0.0111 0.0111 0.0108 0.0108 44,583 -0.00(-2.70%)
Feb 14, 2014 0.0111 0.0111 0.0111 0 -0.00(-3.48%)
Feb 13, 2014 0.0115 0.0115 0.0115 0.0115 2,000 +0.00(+6.48%)
Feb 12, 2014 0.0108 0.0108 0.0108 0.0108 3,300 +0.00(+0.00%)
Feb 11, 2014 0.0108 0.0108 0.0108 0.0108 2,934 +0.00(+0.00%)
Feb 10, 2014 0.0108 0.0133 0.0108 0.0108 8,451 +0.00(+0.00%)
Feb 06, 2014 0.0108 0.0108 0.0108 0 -0.00(-13.60%)
Feb 04, 2014 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Feb 03, 2014 0.0125 0.0125 0.0125 0.0125 17,350 +0.00(+0.00%)
Jan 31, 2014 0.0125 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jan 30, 2014 0.0125 0.0125 0.0125 0.0125 900 -0.00(-0.79%)
Jan 29, 2014 0.0153 0.0153 0.0126 0.0126 135,199 -0.00(-17.65%)
Jan 28, 2014 0.0125 0.0153 0.0125 0.0153 20,210 +0.00(+13.33%)
Jan 27, 2014 0.0153 0.0153 0.0135 0.0135 36,131 +0.00(+7.14%)
Jan 24, 2014 0.0125 0.0126 0.0125 0.0126 0 -0.00(-16.00%)
Jan 23, 2014 0.0150 0.0155 0.0136 0.0150 50,690 +0.00(+10.29%)
Jan 22, 2014 0.0155 0.0155 0.0135 0.0136 22,664 -0.00(-9.33%)
Jan 21, 2014 0.0140 0.0150 0.0126 0.0150 4,516 -0.00(-2.60%)
Jan 17, 2014 0.0154 0.0154 0.0154 0 +0.00(+27.27%)
Jan 16, 2014 0.0150 0.0150 0.0121 0.0121 28,000 +0.00(+2.54%)
Jan 15, 2014 0.0118 0.0118 0.0118 0.0118 550 -0.00(-20.81%)
Jan 14, 2014 0.0115 0.0149 0.0115 0.0149 104,000 +0.00(+0.00%)
Jan 13, 2014 0.0109 0.0149 0.0108 0.0149 72,840 +0.00(+19.20%)
Jan 10, 2014 0.0107 0.0125 0.0107 0.0125 32,165 -0.00(-2.34%)
Jan 09, 2014 0.0103 0.0128 0.0103 0.0128 35,806 +0.00(+25.49%)
Jan 08, 2014 0.0101 0.0102 0.0101 0.0102 6,000 +0.00(+0.99%)
Jan 07, 2014 0.0101 0.0128 0.0101 0.0101 12,548 -0.00(-19.20%)
Jan 06, 2014 0.0128 0.0128 0.0101 0.0125 39,456 -0.00(-2.34%)
Jan 03, 2014 0.0101 0.0128 0.0101 0.0128 91,463 +0.00(+26.73%)
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.