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

Applied Energetics Inc (OP: AERG )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 13, 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, 2017 0.0320 0.0358 0.0310 0.0358 8,150 +0.01(+32.59%)
Mar 30, 2017 0.0309 0.0349 0.0260 0.0270 207,631 -0.00(-13.46%)
Mar 29, 2017 0.0390 0.0397 0.0312 0.0312 72,380 -0.00(-11.99%)
Mar 28, 2017 0.0398 0.0398 0.0355 0.0355 6,213 +0.00(+10.78%)
Mar 27, 2017 0.0312 0.0320 0.0312 0.0320 7,700 +0.00(+2.56%)
Mar 24, 2017 0.0312 0.0312 0.0312 0.0312 1,025 -0.01(-28.77%)
Mar 22, 2017 0.0438 0.0438 0.0438 0 +0.01(+41.29%)
Mar 21, 2017 0.0361 0.0441 0.0310 0.0310 38,908 +0.00(+0.65%)
Mar 20, 2017 0.0307 0.0308 0.0307 0.0308 615 -0.00(-2.82%)
Mar 17, 2017 0.0326 0.0326 0.0300 0.0317 15,431 +0.00(+4.95%)
Mar 16, 2017 0.0301 0.0302 0.0301 0.0302 5,438 +0.00(+0.33%)
Mar 15, 2017 0.0319 0.0319 0.0301 0.0301 59,300 -0.01(-14.39%)
Mar 14, 2017 0.0250 0.0390 0.0250 0.0352 650,192 -0.01(-13.83%)
Mar 13, 2017 0.0351 0.0436 0.0299 0.0408 78,935 -0.00(-4.90%)
Mar 10, 2017 0.0369 0.0429 0.0369 0.0429 64,500 +0.01(+18.22%)
Mar 09, 2017 0.0363 0.0363 0.0363 0.0363 5,000 -0.00(-1.93%)
Mar 08, 2017 0.0351 0.0378 0.0350 0.0370 14,940 +0.00(+5.71%)
Mar 07, 2017 0.0399 0.0399 0.0350 0.0350 34,331 -0.00(-6.54%)
Mar 06, 2017 0.0395 0.0399 0.0321 0.0374 105,350 -0.00(-6.38%)
Mar 03, 2017 0.0400 0.0441 0.0400 0.0400 75,750 +0.00(+0.00%)
Mar 02, 2017 0.0421 0.0438 0.0355 0.0400 111,715 -0.01(-14.71%)
Mar 01, 2017 0.0555 0.0560 0.0412 0.0469 324,890 +0.00(+2.74%)
Feb 28, 2017 0.0401 0.0457 0.0401 0.0457 22,200 +0.00(+1.44%)
Feb 27, 2017 0.0550 0.0600 0.0444 0.0450 452,723 -0.01(-10.00%)
Feb 24, 2017 0.0480 0.0501 0.0410 0.0500 122,606 +0.01(+34.77%)
Feb 23, 2017 0.0479 0.0479 0.0371 0.0371 35,284 +0.00(+2.20%)
Feb 22, 2017 0.0342 0.0479 0.0342 0.0363 20,250 +0.00(+5.83%)
Feb 21, 2017 0.0340 0.0380 0.0340 0.0343 208,400 +0.00(+0.88%)
Feb 17, 2017 0.0340 0.0340 0.0340 0 -0.00(-9.57%)
Feb 16, 2017 0.0479 0.0479 0.0351 0.0376 91,393 -0.01(-20.00%)
Feb 15, 2017 0.0479 0.0479 0.0445 0.0470 51,900 +0.00(+2.40%)
Feb 14, 2017 0.0439 0.0459 0.0386 0.0459 473,876 -0.00(-4.18%)
Feb 13, 2017 0.0480 0.0480 0.0407 0.0479 86,410 +0.01(+18.86%)
Feb 10, 2017 0.0450 0.0460 0.0400 0.0403 69,444 +0.00(+0.32%)
Feb 09, 2017 0.0400 0.0450 0.0400 0.0402 29,551 +0.00(+0.42%)
Feb 08, 2017 0.0394 0.0400 0.0394 0.0400 37,920 +0.01(+24.61%)
Feb 07, 2017 0.0450 0.0457 0.0321 0.0321 168,408 -0.01(-28.35%)
Feb 06, 2017 0.0415 0.0500 0.0415 0.0448 56,660 -0.01(-10.40%)
Feb 03, 2017 0.0365 0.0500 0.0365 0.0500 72,340 +0.01(+23.92%)
Feb 02, 2017 0.0410 0.0500 0.0374 0.0403 40,722 +0.00(+0.87%)
Feb 01, 2017 0.0318 0.0499 0.0318 0.0400 245,206 +0.00(+3.63%)
Jan 31, 2017 0.0318 0.0386 0.0318 0.0386 1,700 +0.01(+21.38%)
Jan 30, 2017 0.0318 0.0319 0.0318 0.0318 12,056 +0.00(+0.00%)
Jan 27, 2017 0.0350 0.0386 0.0300 0.0318 88,841 -0.00(-8.88%)
Jan 26, 2017 0.0300 0.0350 0.0300 0.0349 52,250 +0.00(+7.55%)
Jan 25, 2017 0.0387 0.0390 0.0300 0.0324 98,439 -0.01(-16.15%)
Jan 24, 2017 0.0350 0.0387 0.0301 0.0387 25,400 +0.01(+29.00%)
Jan 23, 2017 0.0250 0.0400 0.0250 0.0300 101,000 +0.00(+20.00%)
Jan 20, 2017 0.0251 0.0280 0.0250 0.0250 36,677 -0.00(-7.75%)
Jan 19, 2017 0.0271 0.0271 0.0271 0.0271 1,000 -0.00(-4.12%)
Jan 18, 2017 0.0317 0.0375 0.0250 0.0283 104,632 -0.00(-10.84%)
Jan 17, 2017 0.0317 0.0317 0.0317 0.0317 33,000 -0.00(-0.08%)
Jan 13, 2017 0.0317 0.0317 0.0317 0 -0.01(-15.40%)
Jan 12, 2017 0.0337 0.0400 0.0337 0.0375 92,012 +0.01(+25.00%)
Jan 11, 2017 0.0332 0.0336 0.0300 0.0300 34,098 -0.00(-10.98%)
Jan 10, 2017 0.0290 0.0362 0.0290 0.0337 49,986 +0.01(+34.80%)
Jan 09, 2017 0.0251 0.0290 0.0187 0.0250 381,978 -0.00(-10.71%)
Jan 06, 2017 0.0325 0.0374 0.0280 0.0280 17,640 -0.00(-13.85%)
Jan 05, 2017 0.0350 0.0350 0.0314 0.0325 37,697 -0.00(-13.10%)
Jan 04, 2017 0.0296 0.0374 0.0283 0.0374 192,710 +0.01(+31.23%)
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.