Indicators

Applied Energetics Inc (OP: AERG )

1.760 -0.040 (-2.22%)

Streaming Delayed Price Updated: 12:26 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0653	0.0653	0.0340	0.0560	346,352	-0.00(-7.63%)
Apr 27, 2017	0.0700	0.1000	0.0605	0.0606	156,278	-0.01(-19.17%)
Apr 26, 2017	0.0369	0.0762	0.0369	0.0750	524,645	+0.04(+103.80%)
Apr 25, 2017	0.0380	0.0380	0.0368	0.0368	12,400	-0.00(-0.27%)
Apr 24, 2017	0.0360	0.0380	0.0276	0.0369	61,437	+0.00(+2.50%)
Apr 21, 2017	0.0360	0.0360	0.0360	0.0360	24,531	+0.00(+2.86%)
Apr 20, 2017	0.0354	0.0354	0.0337	0.0350	18,775	-0.00(-2.15%)
Apr 19, 2017	0.0301	0.0364	0.0301	0.0358	37,857	+0.00(+15.02%)
Apr 18, 2017	0.0470	0.0495	0.0311	0.0311	108,000	-0.02(-37.17%)
Apr 17, 2017	0.0343	0.0495	0.0305	0.0495	103,200	+0.02(+50.23%)
Apr 13, 2017	0.0310	0.0329	0.0310	0.0329	6,903	+0.00(+8.03%)
Apr 12, 2017	0.0350	0.0377	0.0305	0.0305	7,200	+0.00(+0.00%)
Apr 11, 2017	0.0294	0.0305	0.0276	0.0305	131,807	+0.00(+1.67%)
Apr 10, 2017	0.0370	0.0379	0.0286	0.0300	318,780	-0.00(-10.07%)
Apr 07, 2017	0.0310	0.0334	0.0310	0.0334	4,300	+0.00(+7.61%)
Apr 06, 2017	0.0380	0.0380	0.0300	0.0310	6,668	-0.01(-18.42%)
Apr 05, 2017	0.0380	0.0397	0.0380	0.0380	7,100	+0.01(+26.67%)
Apr 04, 2017	0.0300	0.0300	0.0300	0.0300	100,042	+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.