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

Applied Energetics Inc (OP: AERG )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 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 (%)
Apr 30, 2020 0.2300 0.2300 0.2150 0.2250 35,600 -0.00(-2.13%)
Apr 29, 2020 0.1963 0.2299 0.1925 0.2299 88,069 +0.03(+17.90%)
Apr 28, 2020 0.1925 0.1962 0.1925 0.1950 37,326 -0.00(-0.66%)
Apr 27, 2020 0.2010 0.2010 0.1875 0.1963 158,017 -0.01(-5.40%)
Apr 24, 2020 0.2075 0.2075 0.2075 0.2075 5,000 +0.00(+0.58%)
Apr 23, 2020 0.2150 0.2150 0.2010 0.2063 24,075 -0.00(-2.00%)
Apr 22, 2020 0.2050 0.2105 0.2050 0.2105 700 +0.00(+0.24%)
Apr 21, 2020 0.2200 0.2250 0.2100 0.2100 153,539 -0.01(-4.98%)
Apr 20, 2020 0.2210 0.2275 0.2210 0.2210 20,828 -0.00(-1.78%)
Apr 17, 2020 0.2300 0.2400 0.2200 0.2250 19,500 -0.00(-1.10%)
Apr 16, 2020 0.2275 0.2275 0.2150 0.2275 34,381 -0.00(-1.09%)
Apr 15, 2020 0.2163 0.2300 0.2125 0.2300 21,209 +0.01(+4.55%)
Apr 14, 2020 0.2099 0.2200 0.2080 0.2200 71,230 +0.01(+4.81%)
Apr 13, 2020 0.2062 0.2099 0.2025 0.2099 30,737 +0.00(+0.00%)
Apr 09, 2020 0.2005 0.2099 0.2000 0.2099 21,700 +0.00(+0.00%)
Apr 08, 2020 0.2247 0.2247 0.1900 0.2099 71,531 -0.01(-6.67%)
Apr 07, 2020 0.2315 0.2320 0.2050 0.2249 73,602 -0.01(-3.06%)
Apr 06, 2020 0.2100 0.2345 0.2100 0.2320 109,932 +0.00(+0.87%)
Apr 03, 2020 0.2300 0.2300 0.2150 0.2300 120,600 -0.00(-1.08%)
Apr 02, 2020 0.2350 0.2350 0.2288 0.2325 65,729 -0.00(-1.06%)
Apr 01, 2020 0.2422 0.2422 0.2201 0.2350 35,546 -0.01(-5.89%)
Mar 31, 2020 0.2500 0.2500 0.2200 0.2497 9,240 -0.00(-1.03%)
Mar 30, 2020 0.2200 0.2585 0.2200 0.2523 14,840 -0.01(-2.59%)
Mar 27, 2020 0.2568 0.2590 0.2568 0.2590 7,500 +0.00(+0.58%)
Mar 26, 2020 0.2575 0.3000 0.2201 0.2575 76,081 -0.01(-2.65%)
Mar 25, 2020 0.2600 0.2700 0.2582 0.2645 36,352 +0.01(+2.08%)
Mar 24, 2020 0.3000 0.3000 0.2250 0.2591 119,379 -0.00(-0.73%)
Mar 23, 2020 0.2376 0.2665 0.2376 0.2610 47,254 +0.02(+9.89%)
Mar 20, 2020 0.1800 0.2900 0.1800 0.2375 125,100 +0.03(+16.71%)
Mar 19, 2020 0.1950 0.2035 0.1575 0.2035 398,125 +0.01(+4.36%)
Mar 18, 2020 0.1975 0.2025 0.1800 0.1950 94,790 -0.01(-2.50%)
Mar 17, 2020 0.2145 0.2149 0.1950 0.2000 192,047 +0.00(+0.00%)
Mar 16, 2020 0.1950 0.2300 0.1950 0.2000 110,469 -0.02(-9.13%)
Mar 13, 2020 0.2175 0.2275 0.2000 0.2201 89,300 +0.00(+0.05%)
Mar 12, 2020 0.2050 0.2950 0.2000 0.2200 255,082 +0.01(+2.33%)
Mar 11, 2020 0.2500 0.2600 0.2050 0.2150 199,482 -0.05(-17.31%)
Mar 10, 2020 0.2500 0.2600 0.2350 0.2600 30,392 +0.01(+4.00%)
Mar 09, 2020 0.2400 0.2600 0.2350 0.2500 51,133 +0.00(+0.00%)
Mar 06, 2020 0.2550 0.2600 0.2475 0.2500 66,800 -0.01(-3.85%)
Mar 05, 2020 0.2900 0.2900 0.2400 0.2600 106,942 +0.03(+10.64%)
Mar 04, 2020 0.2800 0.2800 0.2201 0.2350 132,639 +0.01(+5.62%)
Mar 03, 2020 0.2799 0.2799 0.2071 0.2225 153,022 -0.06(-20.48%)
Mar 02, 2020 0.2800 0.2800 0.2500 0.2798 144,032 -0.00(-0.07%)
Feb 28, 2020 0.2425 0.2800 0.2100 0.2800 118,900 +0.02(+5.66%)
Feb 27, 2020 0.2700 0.2700 0.2001 0.2650 658,872 -0.02(-5.36%)
Feb 26, 2020 0.2982 0.3075 0.2500 0.2800 59,667 +0.00(+0.00%)
Feb 25, 2020 0.3025 0.3025 0.2750 0.2800 87,150 -0.02(-5.88%)
Feb 24, 2020 0.2899 0.3075 0.2899 0.2975 245,263 -0.00(-0.83%)
Feb 21, 2020 0.3030 0.3099 0.3000 0.3000 38,300 -0.01(-2.50%)
Feb 20, 2020 0.3107 0.3124 0.2900 0.3077 45,782 -0.00(-0.97%)
Feb 19, 2020 0.3056 0.3250 0.2930 0.3107 292,623 -0.00(-1.37%)
Feb 18, 2020 0.3300 0.3300 0.3010 0.3150 110,140 -0.01(-1.56%)
Feb 14, 2020 0.3299 0.3475 0.3200 0.3200 143,900 +0.01(+1.59%)
Feb 13, 2020 0.3175 0.3281 0.3138 0.3150 65,420 +0.00(+0.16%)
Feb 12, 2020 0.3300 0.3401 0.3145 0.3145 176,629 -0.02(-4.70%)
Feb 11, 2020 0.3050 0.3313 0.2930 0.3300 278,459 +0.04(+12.63%)
Feb 10, 2020 0.3001 0.3101 0.2930 0.2930 38,583 -0.02(-5.48%)
Feb 07, 2020 0.3100 0.3100 0.3000 0.3100 17,400 +0.01(+2.82%)
Feb 06, 2020 0.3045 0.3174 0.3000 0.3015 128,178 -0.00(-1.15%)
Feb 05, 2020 0.3175 0.3175 0.3000 0.3050 140,461 -0.01(-3.94%)
Feb 04, 2020 0.3075 0.3200 0.3025 0.3175 81,636 -0.01(-1.55%)
Feb 03, 2020 0.3300 0.3300 0.3005 0.3225 91,410 -0.01(-2.27%)
Jan 31, 2020 0.3300 0.3300 0.3200 0.3300 18,100 +0.01(+1.54%)
Jan 30, 2020 0.3260 0.3275 0.3250 0.3250 6,325 -0.00(-0.40%)
Jan 29, 2020 0.3310 0.3310 0.3245 0.3263 13,117 -0.01(-2.39%)
Jan 28, 2020 0.3371 0.3375 0.3310 0.3343 23,721 -0.01(-1.68%)
Jan 27, 2020 0.3225 0.3400 0.3200 0.3400 33,607 -0.00(-0.29%)
Jan 24, 2020 0.3370 0.3410 0.3200 0.3410 156,800 +0.00(+0.29%)
Jan 23, 2020 0.3400 0.3413 0.3250 0.3400 189,583 -0.01(-1.56%)
Jan 22, 2020 0.3199 0.3454 0.3000 0.3454 107,811 +0.03(+7.97%)
Jan 21, 2020 0.3000 0.3350 0.2900 0.3199 253,462 +0.02(+6.63%)
Jan 17, 2020 0.3238 0.3310 0.3000 0.3000 138,500 -0.03(-7.92%)
Jan 16, 2020 0.3175 0.3290 0.2950 0.3258 171,389 +0.01(+2.65%)
Jan 15, 2020 0.3400 0.3400 0.3000 0.3174 148,390 -0.02(-6.32%)
Jan 14, 2020 0.3278 0.3388 0.3278 0.3388 9,177 +0.02(+5.87%)
Jan 13, 2020 0.3200 0.3245 0.3111 0.3200 72,505 +0.00(+0.00%)
Jan 10, 2020 0.3227 0.3370 0.2400 0.3200 87,400 -0.01(-3.03%)
Jan 09, 2020 0.3375 0.3400 0.3275 0.3300 32,835 -0.01(-2.94%)
Jan 08, 2020 0.3363 0.3475 0.3290 0.3400 32,168 +0.01(+3.91%)
Jan 07, 2020 0.3221 0.3301 0.3200 0.3272 7,184 +0.00(+0.06%)
Jan 06, 2020 0.3500 0.3500 0.3173 0.3270 83,542 -0.01(-3.40%)
Jan 03, 2020 0.3500 0.3500 0.3385 0.3385 13,000 -0.00(-0.44%)
Jan 02, 2020 0.3300 0.3500 0.3300 0.3400 82,992 +0.01(+3.03%)
Dec 31, 2019 0.3300 0.3600 0.3261 0.3300 235,700 -0.01(-3.79%)
Dec 30, 2019 0.3685 0.3685 0.3000 0.3430 213,764 -0.03(-6.92%)
Dec 27, 2019 0.2510 0.3888 0.2500 0.3685 377,200 +0.11(+41.73%)
Dec 26, 2019 0.2500 0.2600 0.2500 0.2600 141,581 +0.00(+1.56%)
Dec 24, 2019 0.2400 0.2582 0.2360 0.2560 143,700 +0.01(+5.52%)
Dec 23, 2019 0.2430 0.2488 0.2382 0.2426 96,926 -0.00(-0.16%)
Dec 20, 2019 0.2382 0.2430 0.2382 0.2430 28,800 +0.00(+2.02%)
Dec 19, 2019 0.2450 0.2450 0.2382 0.2382 35,600 -0.01(-2.78%)
Dec 18, 2019 0.2435 0.2450 0.2400 0.2450 87,767 +0.00(+0.00%)
Dec 17, 2019 0.2393 0.2482 0.2385 0.2450 25,467 -0.00(-1.29%)
Dec 16, 2019 0.2250 0.2545 0.2250 0.2482 46,060 -0.01(-2.48%)
Dec 13, 2019 0.2300 0.2545 0.2125 0.2545 347,200 +0.02(+6.93%)
Dec 12, 2019 0.2400 0.2400 0.2300 0.2380 61,839 -0.00(-0.83%)
Dec 11, 2019 0.2375 0.2400 0.2350 0.2400 133,191 +0.00(+0.04%)
Dec 10, 2019 0.2050 0.2400 0.2050 0.2399 159,662 +0.01(+2.13%)
Dec 09, 2019 0.2448 0.2495 0.2000 0.2349 121,587 -0.01(-4.12%)
Dec 06, 2019 0.2348 0.2450 0.2311 0.2450 72,000 +0.01(+2.42%)
Dec 05, 2019 0.2275 0.2500 0.2275 0.2392 56,850 -0.01(-4.32%)
Dec 04, 2019 0.2300 0.2500 0.2300 0.2500 128,005 +0.02(+7.53%)
Dec 03, 2019 0.2325 0.2411 0.2300 0.2325 79,637 -0.00(-1.06%)
Dec 02, 2019 0.2350 0.2469 0.2350 0.2350 62,110 -0.01(-5.09%)
Nov 29, 2019 0.2478 0.2517 0.2350 0.2476 26,600 -0.00(-1.67%)
Nov 27, 2019 0.2581 0.2581 0.2400 0.2518 25,400 -0.01(-2.44%)
Nov 26, 2019 0.2517 0.2581 0.2215 0.2581 65,141 +0.00(+0.00%)
Nov 25, 2019 0.2550 0.2600 0.2200 0.2581 190,572 +0.00(+1.22%)
Nov 22, 2019 0.2585 0.2600 0.2465 0.2550 162,900 -0.00(-0.97%)
Nov 21, 2019 0.2578 0.2578 0.2475 0.2575 43,852 +0.01(+2.79%)
Nov 20, 2019 0.2600 0.2600 0.2500 0.2505 36,315 -0.01(-3.65%)
Nov 19, 2019 0.2550 0.2700 0.2550 0.2600 135,267 +0.00(+0.00%)
Nov 18, 2019 0.2440 0.2750 0.2400 0.2600 230,596 +0.01(+4.84%)
Nov 15, 2019 0.2460 0.2500 0.2230 0.2480 114,900 +0.01(+3.29%)
Nov 14, 2019 0.2450 0.2450 0.2200 0.2401 170,216 -0.01(-5.66%)
Nov 13, 2019 0.2525 0.2545 0.2400 0.2545 75,364 +0.00(+1.80%)
Nov 12, 2019 0.2695 0.2695 0.2445 0.2500 67,055 -0.01(-4.58%)
Nov 11, 2019 0.2645 0.2695 0.2445 0.2620 72,770 +0.01(+4.47%)
Nov 08, 2019 0.2500 0.2673 0.2445 0.2508 78,800 +0.00(+0.32%)
Nov 07, 2019 0.2500 0.2500 0.2480 0.2500 34,030 +0.00(+0.81%)
Nov 06, 2019 0.2445 0.2695 0.2445 0.2480 30,236 +0.00(+1.43%)
Nov 05, 2019 0.2650 0.2650 0.2303 0.2445 110,832 -0.02(-7.74%)
Nov 04, 2019 0.2700 0.2700 0.2650 0.2650 32,962 -0.00(-0.04%)
Nov 01, 2019 0.2700 0.2720 0.2551 0.2651 67,500 -0.00(-1.81%)
Oct 31, 2019 0.2695 0.2700 0.2500 0.2700 124,958 +0.01(+1.89%)
Oct 30, 2019 0.2700 0.2730 0.2501 0.2650 195,525 +0.01(+5.58%)
Oct 29, 2019 0.2600 0.2774 0.2445 0.2510 84,443 -0.01(-3.46%)
Oct 28, 2019 0.2500 0.2605 0.2500 0.2600 39,060 +0.00(+0.00%)
Oct 25, 2019 0.2500 0.2600 0.2500 0.2600 3,100 +0.01(+3.96%)
Oct 24, 2019 0.2600 0.2612 0.2501 0.2501 38,085 +0.01(+3.13%)
Oct 23, 2019 0.2400 0.2500 0.2400 0.2425 18,797 -0.02(-6.73%)
Oct 22, 2019 0.2400 0.2663 0.2400 0.2600 99,042 +0.01(+3.63%)
Oct 21, 2019 0.2435 0.2518 0.2435 0.2509 80,500 +0.01(+3.04%)
Oct 18, 2019 0.2494 0.2500 0.2435 0.2435 28,500 -0.00(-0.12%)
Oct 17, 2019 0.2600 0.2600 0.2375 0.2438 50,908 -0.01(-4.20%)
Oct 16, 2019 0.2538 0.2575 0.2500 0.2545 907 -0.00(-0.97%)
Oct 15, 2019 0.2600 0.2600 0.2279 0.2570 100,483 -0.02(-6.61%)
Oct 14, 2019 0.2525 0.2760 0.2525 0.2752 79,200 +0.02(+7.37%)
Oct 11, 2019 0.2700 0.2700 0.2463 0.2563 85,100 -0.01(-5.07%)
Oct 10, 2019 0.2500 0.2775 0.2500 0.2700 131,109 +0.00(+1.39%)
Oct 09, 2019 0.2500 0.2700 0.2500 0.2663 79,400 +0.01(+2.42%)
Oct 08, 2019 0.2600 0.2620 0.2600 0.2600 49,620 +0.00(+0.00%)
Oct 07, 2019 0.2500 0.2795 0.2400 0.2600 339,981 +0.00(+0.00%)
Oct 04, 2019 0.2600 0.2600 0.2525 0.2600 26,800 -0.01(-3.70%)
Oct 03, 2019 0.2350 0.2700 0.2350 0.2700 93,763 +0.03(+13.49%)
Oct 02, 2019 0.2300 0.2400 0.2200 0.2379 105,690 -0.01(-3.88%)
Oct 01, 2019 0.2400 0.2475 0.2400 0.2475 42,249 +0.00(+1.02%)
Sep 30, 2019 0.2475 0.2493 0.2450 0.2450 38,100 -0.01(-5.70%)
Sep 27, 2019 0.2700 0.2700 0.2000 0.2598 86,200 -0.00(-1.59%)
Sep 26, 2019 0.2725 0.2800 0.2550 0.2640 21,949 -0.01(-3.12%)
Sep 25, 2019 0.2700 0.2825 0.2625 0.2725 69,169 +0.00(+0.93%)
Sep 24, 2019 0.2575 0.2950 0.2575 0.2700 75,923 +0.02(+8.00%)
Sep 23, 2019 0.2502 0.2575 0.2400 0.2500 36,791 -0.01(-3.85%)
Sep 20, 2019 0.2350 0.2600 0.2250 0.2600 259,700 +0.03(+13.04%)
Sep 19, 2019 0.2231 0.2300 0.2231 0.2300 600 +0.00(+0.00%)
Sep 18, 2019 0.2395 0.2395 0.2200 0.2300 294,142 +0.01(+4.31%)
Sep 17, 2019 0.2200 0.2300 0.2200 0.2205 9,797 -0.01(-4.13%)
Sep 16, 2019 0.2175 0.2336 0.2175 0.2300 108,160 +0.01(+5.75%)
Sep 13, 2019 0.2125 0.2227 0.2125 0.2175 71,200 -0.00(-1.14%)
Sep 12, 2019 0.2275 0.2350 0.2168 0.2200 216,909 +0.00(+0.00%)
Sep 11, 2019 0.2125 0.2280 0.2031 0.2200 176,038 -0.01(-4.35%)
Sep 10, 2019 0.2200 0.2499 0.2125 0.2300 270,500 +0.01(+3.14%)
Sep 09, 2019 0.2200 0.2230 0.2150 0.2230 44,062 +0.00(+1.36%)
Sep 06, 2019 0.2150 0.2200 0.2150 0.2200 37,500 +0.00(+1.38%)
Sep 05, 2019 0.2300 0.2301 0.2050 0.2170 188,114 -0.00(-1.81%)
Sep 04, 2019 0.2550 0.2550 0.2210 0.2210 16,166 +0.00(+1.38%)
Sep 03, 2019 0.2100 0.2270 0.2100 0.2180 52,941 -0.02(-8.21%)
Aug 30, 2019 0.2288 0.2375 0.2000 0.2375 60,200 +0.00(+0.00%)
Aug 29, 2019 0.2300 0.2449 0.2271 0.2375 124,608 -0.01(-3.06%)
Aug 28, 2019 0.2448 0.2594 0.2448 0.2450 23,710 +0.01(+5.42%)
Aug 27, 2019 0.2326 0.2350 0.2266 0.2324 4,500 -0.00(-1.11%)
Aug 26, 2019 0.2475 0.2600 0.2350 0.2350 36,500 -0.03(-9.62%)
Aug 23, 2019 0.2575 0.2600 0.2500 0.2600 13,600 +0.01(+4.00%)
Aug 22, 2019 0.2360 0.2600 0.2360 0.2500 34,120 +0.01(+5.80%)
Aug 21, 2019 0.2200 0.2550 0.2200 0.2363 61,903 -0.00(-1.50%)
Aug 20, 2019 0.2400 0.2800 0.2300 0.2399 218,844 -0.00(-0.87%)
Aug 19, 2019 0.2400 0.2420 0.2200 0.2420 86,060 +0.00(+0.04%)
Aug 16, 2019 0.2500 0.2500 0.2100 0.2419 373,700 -0.01(-3.24%)
Aug 15, 2019 0.2610 0.2697 0.2450 0.2500 135,158 -0.01(-3.96%)
Aug 14, 2019 0.2751 0.2751 0.2600 0.2603 117,283 -0.01(-5.35%)
Aug 13, 2019 0.2700 0.2751 0.2700 0.2750 11,464 -0.00(-0.40%)
Aug 12, 2019 0.2899 0.2899 0.2750 0.2761 35,955 -0.01(-4.76%)
Aug 09, 2019 0.2899 0.2899 0.2711 0.2899 66,000 +0.01(+2.98%)
Aug 08, 2019 0.2800 0.2815 0.2800 0.2815 10,441 +0.00(+0.54%)
Aug 07, 2019 0.2850 0.2850 0.2800 0.2800 13,990 -0.00(-0.36%)
Aug 06, 2019 0.2750 0.3000 0.2750 0.2810 19,710 +0.01(+2.18%)
Aug 05, 2019 0.2741 0.2999 0.2726 0.2750 25,411 -0.02(-5.30%)
Aug 02, 2019 0.2856 0.3100 0.2726 0.2904 50,200 -0.02(-6.32%)
Aug 01, 2019 0.2853 0.3100 0.2853 0.3100 17,850 +0.00(+0.00%)
Jul 31, 2019 0.3000 0.3100 0.2925 0.3100 10,959 +0.01(+4.73%)
Jul 30, 2019 0.2950 0.3100 0.2950 0.2960 36,978 -0.00(-0.44%)
Jul 29, 2019 0.2950 0.3100 0.2950 0.2973 8,637 -0.01(-4.10%)
Jul 26, 2019 0.2900 0.3100 0.2726 0.3100 98,300 +0.00(+0.00%)
Jul 25, 2019 0.2950 0.3100 0.2750 0.3100 33,000 +0.00(+0.39%)
Jul 24, 2019 0.3401 0.3524 0.2700 0.3088 109,314 -0.03(-9.18%)
Jul 23, 2019 0.3850 0.3850 0.3300 0.3400 50,857 -0.00(-1.45%)
Jul 22, 2019 0.3625 0.4000 0.3384 0.3450 148,729 -0.02(-4.80%)
Jul 19, 2019 0.3500 0.3624 0.3492 0.3624 9,900 +0.01(+3.54%)
Jul 18, 2019 0.3500 0.3758 0.3300 0.3500 85,472 -0.02(-5.41%)
Jul 17, 2019 0.4000 0.4000 0.3550 0.3700 85,012 +0.00(+0.00%)
Jul 16, 2019 0.4000 0.4440 0.3400 0.3700 417,239 -0.01(-3.27%)
Jul 15, 2019 0.3050 0.3834 0.3050 0.3825 321,859 +0.08(+27.50%)
Jul 12, 2019 0.2575 0.3000 0.2521 0.3000 431,000 +0.07(+27.66%)
Jul 11, 2019 0.2300 0.2575 0.2300 0.2350 4,720 -0.02(-6.93%)
Jul 10, 2019 0.2535 0.2780 0.2200 0.2525 122,790 -0.00(-0.98%)
Jul 09, 2019 0.2290 0.2600 0.2290 0.2550 12,801 +0.02(+7.87%)
Jul 08, 2019 0.2544 0.2544 0.2364 0.2364 39,130 +0.01(+4.69%)
Jul 05, 2019 0.2200 0.2275 0.1960 0.2258 85,300 +0.02(+7.52%)
Jul 03, 2019 0.2100 0.2100 0.1950 0.2100 125,300 +0.00(+0.00%)
Jul 02, 2019 0.2000 0.2180 0.1900 0.2100 194,237 +0.01(+5.00%)
Jul 01, 2019 0.2770 0.2770 0.1940 0.2000 406,446 -0.08(-27.80%)
Jun 28, 2019 0.2695 0.2800 0.2666 0.2770 28,100 +0.01(+5.40%)
Jun 27, 2019 0.2500 0.2800 0.2476 0.2628 140,417 +0.01(+5.12%)
Jun 26, 2019 0.2350 0.2540 0.2350 0.2500 96,740 -0.01(-3.85%)
Jun 25, 2019 0.2510 0.2700 0.2100 0.2600 239,373 -0.00(-1.14%)
Jun 24, 2019 0.2800 0.2800 0.2600 0.2630 20,270 -0.01(-2.63%)
Jun 21, 2019 0.2550 0.2785 0.2550 0.2701 205,300 +0.01(+1.92%)
Jun 20, 2019 0.2583 0.2699 0.2450 0.2650 287,524 +0.01(+4.54%)
Jun 19, 2019 0.2600 0.3000 0.2500 0.2535 566,560 -0.05(-15.50%)
Jun 18, 2019 0.3600 0.3600 0.2700 0.3000 173,829 -0.01(-3.23%)
Jun 17, 2019 0.3400 0.3400 0.2600 0.3100 204,260 -0.04(-11.40%)
Jun 14, 2019 0.3400 0.3500 0.3300 0.3499 88,600 +0.01(+1.72%)
Jun 13, 2019 0.3649 0.3699 0.3420 0.3440 90,138 -0.02(-4.47%)
Jun 12, 2019 0.3560 0.3900 0.3560 0.3601 87,652 +0.01(+1.44%)
Jun 11, 2019 0.4100 0.4100 0.3550 0.3550 135,208 -0.03(-6.58%)
Jun 10, 2019 0.3850 0.3997 0.3800 0.3800 68,936 -0.01(-1.30%)
Jun 07, 2019 0.3975 0.3975 0.3850 0.3850 10,100 +0.00(+0.00%)
Jun 06, 2019 0.3685 0.4000 0.3620 0.3850 97,763 +0.02(+4.05%)
Jun 05, 2019 0.4250 0.4250 0.3700 0.3700 184,805 -0.05(-11.90%)
Jun 04, 2019 0.4100 0.4600 0.4100 0.4200 180,865 +0.01(+2.44%)
Jun 03, 2019 0.4650 0.4700 0.4050 0.4100 168,534 -0.01(-2.38%)
May 31, 2019 0.4200 0.4400 0.4160 0.4200 42,400 +0.00(+0.00%)
May 30, 2019 0.4053 0.4400 0.3960 0.4200 216,851 +0.01(+2.44%)
May 29, 2019 0.3950 0.4275 0.3900 0.4100 117,427 +0.02(+5.13%)
May 28, 2019 0.4250 0.4400 0.3900 0.3900 47,544 -0.01(-2.84%)
May 24, 2019 0.4200 0.4400 0.3851 0.4014 261,500 +0.02(+5.63%)
May 23, 2019 0.4163 0.4350 0.3500 0.3800 189,982 -0.02(-5.59%)
May 22, 2019 0.3801 0.4300 0.3800 0.4025 125,812 +0.00(+0.63%)
May 21, 2019 0.4000 0.4100 0.3600 0.4000 105,712 +0.03(+7.38%)
May 20, 2019 0.4000 0.4050 0.3544 0.3725 84,500 +0.03(+7.19%)
May 17, 2019 0.3374 0.3475 0.2950 0.3475 32,000 +0.01(+2.21%)
May 16, 2019 0.3710 0.3710 0.2600 0.3400 136,507 -0.01(-2.86%)
May 15, 2019 0.3044 0.3500 0.3025 0.3500 56,684 +0.01(+2.94%)
May 14, 2019 0.4000 0.4000 0.2000 0.3400 373,739 -0.05(-13.92%)
May 13, 2019 0.4400 0.4400 0.3725 0.3950 124,793 -0.02(-4.82%)
May 10, 2019 0.4016 0.4400 0.4001 0.4150 141,300 +0.01(+3.75%)
May 09, 2019 0.4113 0.4500 0.3901 0.4000 205,411 +0.00(+0.00%)
May 08, 2019 0.5000 0.5000 0.3200 0.4000 514,182 -0.06(-13.04%)
May 07, 2019 0.4400 0.4975 0.4200 0.4600 695,890 +0.03(+6.98%)
May 06, 2019 0.3975 0.4500 0.3875 0.4300 497,595 +0.06(+16.22%)
May 03, 2019 0.3750 0.3850 0.3700 0.3700 144,500 -0.01(-2.37%)
May 02, 2019 0.3790 0.3800 0.3700 0.3790 47,157 +0.01(+2.43%)
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.