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

Applied Energetics Inc (OP: AERG )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 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%)
Apr 03, 2017 0.0350 0.0350 0.0300 0.0300 102,630 -0.01(-16.20%)
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%)
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.