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 30, 2015 0.0069 0.0069 0.0055 0.0055 51,125 -0.00(-20.29%)
Apr 29, 2015 0.0073 0.0073 0.0056 0.0069 44,410 -0.00(-2.82%)
Apr 27, 2015 0.0071 0.0071 0.0071 0 +0.00(+11.29%)
Apr 24, 2015 0.0061 0.0064 0.0061 0.0064 2,000 +0.00(+13.93%)
Apr 23, 2015 0.0090 0.0090 0.0056 0.0056 122,955 +0.00(+1.82%)
Apr 22, 2015 0.0055 0.0055 0.0055 0.0055 300 +0.00(+0.00%)
Apr 21, 2015 0.0060 0.0060 0.0055 0.0055 20,400 -0.00(-8.33%)
Apr 20, 2015 0.0049 0.0062 0.0049 0.0060 80,300 +0.00(+9.09%)
Apr 17, 2015 0.0060 0.0062 0.0055 0.0055 207,065 -0.00(-8.33%)
Apr 16, 2015 0.0057 0.0060 0.0057 0.0060 38,386 +0.00(+0.00%)
Apr 15, 2015 0.0055 0.0066 0.0055 0.0060 181,490 +0.00(+9.09%)
Apr 14, 2015 0.0055 0.0055 0.0055 0.0055 100 -0.00(-5.17%)
Apr 13, 2015 0.0073 0.0073 0.0058 0.0058 1,335 +0.00(+3.57%)
Apr 10, 2015 0.0060 0.0069 0.0056 0.0056 296,040 -0.00(-6.67%)
Apr 09, 2015 0.0060 0.0061 0.0060 0.0060 158,143 +0.00(+0.00%)
Apr 08, 2015 0.0060 0.0060 0.0060 0.0060 10,950 +0.00(+0.00%)
Apr 07, 2015 0.0062 0.0062 0.0060 0.0060 228 +0.00(+0.00%)
Apr 06, 2015 0.0061 0.0099 0.0060 0.0060 70,165 -0.00(-12.54%)
Apr 02, 2015 0.0069 0.0069 0.0069 0 +0.00(+3.94%)
Mar 31, 2015 0.0066 0.0066 0.0066 0 +0.00(+10.00%)
Mar 27, 2015 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Mar 26, 2015 0.0080 0.0080 0.0080 0.0080 18,100 +0.00(+0.00%)
Mar 25, 2015 0.0086 0.0086 0.0080 0.0080 15,630 +0.00(+0.00%)
Mar 24, 2015 0.0080 0.0080 0.0080 0.0080 1,200 +0.00(+12.68%)
Mar 23, 2015 0.0071 0.0071 0.0071 0.0071 5,762 +0.00(+0.00%)
Mar 20, 2015 0.0071 0.0170 0.0071 0.0071 14,150 -0.00(-20.22%)
Mar 19, 2015 0.0089 0.0089 0.0071 0.0089 24,501 +0.00(+0.00%)
Mar 18, 2015 0.0082 0.0091 0.0082 0.0089 60,725 +0.00(+23.61%)
Mar 17, 2015 0.0072 0.0072 0.0072 0.0072 1,900 +0.00(+0.00%)
Mar 16, 2015 0.0096 0.0096 0.0072 0.0072 18,250 +0.00(+0.00%)
Mar 13, 2015 0.0090 0.0090 0.0072 0.0072 28,545 -0.00(-20.00%)
Mar 12, 2015 0.0090 0.0090 0.0090 0.0090 64,854 +0.00(+18.42%)
Mar 11, 2015 0.0138 0.0138 0.0049 0.0076 142,220 -0.01(-44.93%)
Mar 10, 2015 0.0087 0.0138 0.0061 0.0138 69,401 +0.01(+60.47%)
Mar 09, 2015 0.0138 0.0138 0.0086 0.0086 306,301 -0.00(-21.10%)
Mar 06, 2015 0.0109 0.0165 0.0091 0.0109 469,460 +0.00(+19.78%)
Mar 05, 2015 0.0085 0.0146 0.0085 0.0091 292,198 -0.00(-9.00%)
Mar 04, 2015 0.0100 0.0100 0.0100 71,090 +0.00(+0.00%)
Mar 03, 2015 0.0100 0.0100 0.0100 71,090 +0.00(+11.11%)
Mar 02, 2015 0.0100 0.0100 0.0090 0.0090 112,191 -0.00(-10.00%)
Feb 27, 2015 0.0149 0.0149 0.0100 0.0100 78,452 -0.00(-32.89%)
Feb 26, 2015 0.0173 0.0192 0.0062 0.0149 142,800 +0.00(+47.52%)
Feb 25, 2015 0.0150 0.0150 0.0101 0.0101 177,713 -0.00(-32.67%)
Feb 24, 2015 0.0085 0.0250 0.0073 0.0150 418,228 +0.01(+76.47%)
Feb 23, 2015 0.0098 0.0140 0.0047 0.0085 381,885 +0.00(+23.19%)
Feb 20, 2015 0.0055 0.0069 0.0055 0.0069 82,258 +0.00(+25.45%)
Feb 19, 2015 0.0053 0.0055 0.0049 0.0055 104,505 +0.00(+3.77%)
Feb 18, 2015 0.0053 0.0053 0.0053 0.0053 30,019 +0.00(+0.00%)
Feb 17, 2015 0.0053 0.0053 0.0052 0.0053 111,000 +0.00(+0.00%)
Feb 13, 2015 0.0053 0.0053 0.0053 0 +0.00(+12.77%)
Feb 12, 2015 0.0051 0.0054 0.0047 0.0047 86,327 -0.00(-7.84%)
Feb 11, 2015 0.0051 0.0051 0.0051 0.0051 30,000 +0.00(+15.91%)
Feb 10, 2015 0.0044 0.0045 0.0044 0.0044 10,000 -0.00(-4.35%)
Feb 09, 2015 0.0054 0.0054 0.0046 0.0046 103,288 -0.00(-14.81%)
Feb 06, 2015 0.0055 0.0055 0.0054 0.0054 14,143 +0.00(+25.58%)
Feb 05, 2015 0.0043 0.0043 0.0043 0.0043 2,085 +0.00(+0.00%)
Feb 04, 2015 0.0043 0.0055 0.0043 0.0043 31,226 +0.00(+0.00%)
Feb 03, 2015 0.0055 0.0055 0.0043 0.0043 22,600 -0.00(-21.82%)
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.