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

Applied Energetics Inc (OP: AERG )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 13, 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, 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.