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 UNCHANGED
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 (%)
Jun 28, 2013 0.0180 0.0180 0.0162 0.0180 22,800 +0.00(+0.00%)
Jun 26, 2013 0.0181 0.0181 0.0180 0.0180 50,200 -0.00(-5.26%)
Jun 25, 2013 0.0190 0.0200 0.0190 0.0190 138,900 -0.00(-9.52%)
Jun 24, 2013 0.0212 0.0212 0.0200 0.0210 407,510 -0.00(-0.94%)
Jun 21, 2013 0.0230 0.0232 0.0212 0.0212 157,910 -0.00(-4.93%)
Jun 20, 2013 0.0240 0.0240 0.0222 0.0223 58,340 +0.00(+0.45%)
Jun 19, 2013 0.0222 0.0222 0.0222 0.0222 300 -0.00(-11.20%)
Jun 18, 2013 0.0250 0.0250 0.0250 0.0250 19,854 +0.00(+0.00%)
Jun 17, 2013 0.0222 0.0290 0.0222 0.0250 35,454 +0.00(+12.61%)
Jun 14, 2013 0.0222 0.0222 0.0222 0.0222 29,878 +0.00(+0.45%)
Jun 13, 2013 0.0300 0.0300 0.0221 0.0221 149,600 +0.00(+0.45%)
Jun 12, 2013 0.0290 0.0290 0.0220 0.0220 210,150 -0.01(-26.67%)
Jun 11, 2013 0.0215 0.0300 0.0212 0.0300 156,818 +0.00(+20.00%)
Jun 10, 2013 0.0280 0.0280 0.0250 0.0250 202,800 -0.00(-10.71%)
Jun 07, 2013 0.0280 0.0280 0.0280 0.0280 600 +0.00(+0.00%)
Jun 06, 2013 0.0315 0.0315 0.0250 0.0280 72,900 -0.00(-6.67%)
Jun 05, 2013 0.0255 0.0300 0.0255 0.0300 60,000 +0.00(+7.14%)
Jun 04, 2013 0.0299 0.0300 0.0256 0.0280 16,100 +0.00(+9.80%)
Jun 03, 2013 0.0280 0.0280 0.0250 0.0255 43,850 -0.00(-8.93%)
May 31, 2013 0.0280 0.0322 0.0280 0.0280 565 +0.00(+0.00%)
May 30, 2013 0.0280 0.0290 0.0280 0.0280 87,350 -0.00(-6.67%)
May 29, 2013 0.0280 0.0300 0.0280 0.0300 90,000 +0.00(+0.00%)
May 28, 2013 0.0310 0.0310 0.0256 0.0300 27,565 -0.00(-6.25%)
May 23, 2013 0.0320 0.0320 0.0320 0 +0.01(+28.00%)
May 22, 2013 0.0330 0.0330 0.0250 0.0250 222,277 -0.00(-16.67%)
May 21, 2013 0.0271 0.0300 0.0271 0.0300 16,100 +0.00(+12.36%)
May 20, 2013 0.0300 0.0300 0.0267 0.0267 23,380 +0.00(+2.30%)
May 17, 2013 0.0296 0.0350 0.0260 0.0261 208,952 -0.00(-13.00%)
May 16, 2013 0.0296 0.0380 0.0296 0.0300 6,863 +0.00(+1.35%)
May 15, 2013 0.0296 0.0296 0.0296 0.0296 4,450 -0.00(-1.33%)
May 13, 2013 0.0300 0.0300 0.0300 0.0300 15,951 -0.00(-10.45%)
May 10, 2013 0.0277 0.0340 0.0277 0.0335 236,251 +0.00(+1.52%)
May 09, 2013 0.0250 0.0330 0.0215 0.0330 98,520 +0.01(+32.00%)
May 08, 2013 0.0250 0.0250 0.0250 0.0250 11,700 +0.00(+0.00%)
May 07, 2013 0.0260 0.0340 0.0250 0.0250 14,359 -0.00(-3.85%)
May 06, 2013 0.0340 0.0340 0.0260 0.0260 4,100 -0.01(-23.53%)
May 03, 2013 0.0260 0.0340 0.0260 0.0340 25,374 +0.01(+33.33%)
May 02, 2013 0.0250 0.0340 0.0250 0.0255 95,509 +0.00(+2.00%)
May 01, 2013 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Apr 30, 2013 0.0290 0.0290 0.0211 0.0250 60,400 -0.00(-13.79%)
Apr 29, 2013 0.0298 0.0340 0.0290 0.0290 51,500 +0.01(+22.88%)
Apr 26, 2013 0.0236 0.0236 0.0236 0.0236 100 -0.00(-1.67%)
Apr 25, 2013 0.0235 0.0240 0.0235 0.0240 6,400 +0.00(+2.13%)
Apr 24, 2013 0.0230 0.0235 0.0230 0.0235 2,250 -0.00(-12.96%)
Apr 23, 2013 0.0210 0.0270 0.0210 0.0270 17,300 +0.00(+0.00%)
Apr 22, 2013 0.0210 0.0298 0.0210 0.0270 9,800 +0.01(+28.57%)
Apr 19, 2013 0.0203 0.0210 0.0203 0.0210 975 -0.01(-30.00%)
Apr 18, 2013 0.0203 0.0300 0.0203 0.0300 77,620 +0.01(+45.63%)
Apr 17, 2013 0.0203 0.0206 0.0203 0.0206 1,750 +0.00(+1.48%)
Apr 16, 2013 0.0212 0.0212 0.0203 0.0203 50,700 +0.00(+1.50%)
Apr 15, 2013 0.0285 0.0285 0.0200 0.0200 60,500 -0.01(-25.93%)
Apr 12, 2013 0.0270 0.0270 0.0270 0.0270 2,700 +0.00(+0.00%)
Apr 11, 2013 0.0380 0.0380 0.0270 0.0270 143,450 -0.01(-28.95%)
Apr 10, 2013 0.0380 0.0440 0.0310 0.0380 87,998 -0.01(-19.15%)
Apr 09, 2013 0.0250 0.0470 0.0200 0.0470 587,484 +0.03(+135.00%)
Apr 08, 2013 0.0205 0.0220 0.0200 0.0200 21,200 +0.00(+0.00%)
Apr 05, 2013 0.0230 0.0230 0.0200 0.0200 306,803 -0.00(-13.04%)
Apr 04, 2013 0.0230 0.0230 0.0230 0.0230 2,898 +0.00(+0.00%)
Apr 03, 2013 0.0240 0.0250 0.0230 0.0230 13,800 -0.00(-4.17%)
Apr 02, 2013 0.0240 0.0240 0.0240 0.0240 1,000 +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.