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 UNCHANGED
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 (%)
Apr 30, 2014 0.0320 0.0320 0.0284 0.0284 269,973 -0.00(-11.25%)
Apr 29, 2014 0.0282 0.0320 0.0280 0.0320 209,173 +0.00(+6.67%)
Apr 28, 2014 0.0200 0.0300 0.0200 0.0300 140,197 -0.00(-3.23%)
Apr 25, 2014 0.0208 0.0310 0.0208 0.0310 316,187 +0.01(+24.00%)
Apr 24, 2014 0.0270 0.0270 0.0249 0.0250 170,700 -0.00(-3.85%)
Apr 23, 2014 0.0290 0.0295 0.0251 0.0260 103,535 -0.00(-13.33%)
Apr 22, 2014 0.0300 0.0300 0.0300 0.0300 975 +0.00(+0.00%)
Apr 21, 2014 0.0300 0.0300 0.0250 0.0300 32,734 +0.00(+20.00%)
Apr 17, 2014 0.0250 0.0250 0.0250 0 -0.00(-10.39%)
Apr 16, 2014 0.0219 0.0279 0.0218 0.0279 29,982 +0.00(+13.88%)
Apr 15, 2014 0.0245 0.0245 0.0218 0.0245 30,510 +0.00(+0.00%)
Apr 14, 2014 0.0222 0.0246 0.0218 0.0245 19,910 +0.00(+6.99%)
Apr 11, 2014 0.0229 0.0248 0.0229 0.0229 0 +0.00(+0.00%)
Apr 10, 2014 0.0241 0.0257 0.0225 0.0229 72,575 -0.00(-5.37%)
Apr 09, 2014 0.0279 0.0279 0.0242 0.0242 64,824 -0.00(-12.95%)
Apr 08, 2014 0.0284 0.0284 0.0241 0.0278 41,135 +0.00(+15.35%)
Apr 07, 2014 0.0226 0.0289 0.0200 0.0241 194,726 -0.00(-16.61%)
Apr 04, 2014 0.0233 0.0289 0.0215 0.0289 0 +0.01(+24.57%)
Apr 03, 2014 0.0200 0.0233 0.0188 0.0232 118,018 +0.00(+23.40%)
Apr 02, 2014 0.0207 0.0207 0.0188 0.0188 133,754 -0.00(-9.62%)
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.