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 (%)
Jan 29, 2016 0.0033 0.0033 0.0033 0.0033 102 +0.00(+6.45%)
Jan 28, 2016 0.0042 0.0042 0.0030 0.0031 51,000 -0.00(-26.19%)
Jan 27, 2016 0.0042 0.0042 0.0042 0.0042 20,000 +0.00(+40.00%)
Jan 26, 2016 0.0030 0.0030 0.0030 0.0030 1,000 -0.00(-31.82%)
Jan 22, 2016 0.0044 0.0044 0.0044 0 +0.00(+51.72%)
Jan 21, 2016 0.0029 0.0044 0.0029 0.0029 20,710 -0.00(-35.56%)
Jan 20, 2016 0.0045 0.0045 0.0045 0.0045 8,000 +0.00(+55.17%)
Jan 19, 2016 0.0025 0.0045 0.0025 0.0029 12,900 -0.00(-35.56%)
Jan 15, 2016 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jan 14, 2016 0.0045 0.0045 0.0045 0.0045 25,000 +0.00(+95.65%)
Jan 13, 2016 0.0023 0.0023 0.0023 0.0023 1,351 -0.00(-11.54%)
Jan 12, 2016 0.0033 0.0033 0.0026 0.0026 265,000 -0.00(-21.21%)
Jan 11, 2016 0.0036 0.0036 0.0033 0.0033 13,000 -0.00(-10.81%)
Jan 08, 2016 0.0037 0.0037 0.0037 0.0037 5,500 -0.00(-24.49%)
Jan 06, 2016 0.0049 0.0049 0.0049 17 +0.00(+4.26%)
Jan 04, 2016 0.0047 0.0047 0.0047 0 +0.00(+20.51%)
Dec 31, 2015 0.0039 0.0039 0.0039 0 +0.00(+30.00%)
Dec 30, 2015 0.0023 0.0038 0.0023 0.0030 88,001 +0.00(+30.43%)
Dec 29, 2015 0.0019 0.0038 0.0019 0.0023 166,792 +0.00(+21.05%)
Dec 28, 2015 0.0022 0.0032 0.0019 0.0019 266,300 -0.00(-13.64%)
Dec 24, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 23, 2015 0.0021 0.0025 0.0021 0.0022 144,986 +0.00(+0.00%)
Dec 22, 2015 0.0043 0.0043 0.0022 0.0022 17,072 -0.00(-12.00%)
Dec 21, 2015 0.0033 0.0033 0.0025 0.0025 250,821 +0.00(+31.58%)
Dec 18, 2015 0.0022 0.0023 0.0019 0.0019 310,380 -0.00(-13.64%)
Dec 17, 2015 0.0030 0.0030 0.0022 0.0022 116,900 -0.00(-26.67%)
Dec 16, 2015 0.0018 0.0048 0.0018 0.0030 535,400 +0.00(+76.47%)
Dec 15, 2015 0.0020 0.0048 0.0017 0.0017 111,300 -0.00(-22.73%)
Dec 14, 2015 0.0027 0.0029 0.0022 0.0022 82,117 -0.00(-54.17%)
Dec 11, 2015 0.0030 0.0048 0.0024 0.0048 230,165 -0.00(-4.00%)
Dec 10, 2015 0.0040 0.0050 0.0030 0.0050 33,600 +0.00(+66.67%)
Dec 09, 2015 0.0047 0.0047 0.0030 0.0030 112,260 -0.00(-23.08%)
Dec 08, 2015 0.0030 0.0044 0.0030 0.0039 110,580 -0.00(-17.02%)
Dec 07, 2015 0.0025 0.0047 0.0025 0.0047 243,345 +0.00(+20.51%)
Dec 04, 2015 0.0030 0.0039 0.0020 0.0039 252,545 +0.00(+25.81%)
Dec 03, 2015 0.0017 0.0038 0.0017 0.0031 266,800 -0.00(-11.43%)
Dec 02, 2015 0.0025 0.0040 0.0025 0.0035 272,500 +0.00(+16.67%)
Dec 01, 2015 0.0040 0.0040 0.0020 0.0030 91,172 -0.00(-25.00%)
Nov 30, 2015 0.0030 0.0040 0.0024 0.0040 231,545 +0.00(+33.33%)
Nov 25, 2015 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Nov 24, 2015 0.0040 0.0040 0.0027 0.0040 35,000 +0.00(+0.00%)
Nov 23, 2015 0.0040 0.0040 0.0040 0.0040 35,050 +0.00(+5.26%)
Nov 20, 2015 0.0038 0.0038 0.0025 0.0038 16,024 +0.00(+0.00%)
Nov 19, 2015 0.0032 0.0038 0.0025 0.0038 35,000 +0.00(+26.67%)
Nov 18, 2015 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+50.00%)
Nov 17, 2015 0.0020 0.0020 0.0020 0.0020 1,300 +0.00(+0.00%)
Nov 16, 2015 0.0023 0.0030 0.0020 0.0020 2,621 -0.00(-13.04%)
Nov 13, 2015 0.0023 0.0023 0.0023 0.0023 21,390 +0.00(+0.00%)
Nov 12, 2015 0.0023 0.0023 0.0023 0.0023 200 +0.00(+0.00%)
Nov 11, 2015 0.0035 0.0035 0.0020 0.0023 631,625 -0.00(-42.50%)
Nov 10, 2015 0.0026 0.0040 0.0026 0.0040 130,300 +0.00(+53.85%)
Nov 09, 2015 0.0020 0.0026 0.0020 0.0026 2,171 -0.00(-10.34%)
Nov 06, 2015 0.0024 0.0029 0.0020 0.0029 11,900 +0.00(+45.00%)
Nov 05, 2015 0.0020 0.0020 0.0020 0.0020 10,612 +0.00(+0.00%)
Nov 04, 2015 0.0021 0.0021 0.0020 0.0020 5,100 -0.00(-4.76%)
Nov 03, 2015 0.0021 0.0021 0.0021 0.0021 4,000 +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.