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

Applied Energetics Inc (OP: AERG )

1.875 -0.050 (-2.60%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 6, 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%)
Feb 02, 2015 0.0055 0.0055 0.0055 0.0055 1,450 +0.00(+27.91%)
Jan 30, 2015 0.0043 0.0045 0.0043 0.0043 31,547 +0.00(+0.00%)
Jan 29, 2015 0.0059 0.0059 0.0043 0.0043 17,000 +0.00(+2.38%)
Jan 28, 2015 0.0042 0.0042 0.0042 0.0042 10,025 +0.00(+0.00%)
Jan 27, 2015 0.0045 0.0045 0.0042 0.0042 400 +0.00(+0.00%)
Jan 26, 2015 0.0042 0.0050 0.0042 0.0042 55,057 +0.00(+0.00%)
Jan 23, 2015 0.0042 0.0042 0.0042 0.0042 5,721 -0.00(-4.55%)
Jan 22, 2015 0.0044 0.0044 0.0044 0.0044 23,279 +0.00(+0.00%)
Jan 21, 2015 0.0042 0.0044 0.0042 0.0044 30,999 +0.00(+0.00%)
Jan 20, 2015 0.0042 0.0044 0.0042 0.0044 33,450 +0.00(+0.00%)
Jan 16, 2015 0.0044 0.0044 0.0044 0 +0.00(+4.76%)
Jan 15, 2015 0.0065 0.0065 0.0042 0.0042 137,689 -0.00(-35.38%)
Jan 14, 2015 0.0042 0.0065 0.0042 0.0065 203,951 +0.00(+58.54%)
Jan 13, 2015 0.0041 0 -0.00(-35.94%)
Jan 12, 2015 0.0060 0.0064 0.0060 0.0064 82,596 +0.00(+6.67%)
Jan 09, 2015 0.0033 0.0060 0.0033 0.0060 38,000 +0.00(+81.82%)
Jan 08, 2015 0.0037 0.0037 0.0033 0.0033 8,607 -0.00(-10.81%)
Jan 07, 2015 0.0037 0.0037 0.0037 0.0037 432 +0.00(+0.00%)
Jan 06, 2015 0.0037 0.0038 0.0037 0.0037 344,548 +0.00(+0.00%)
Jan 02, 2015 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Dec 31, 2014 0.0037 0.0037 0.0037 0 +0.00(+2.78%)
Dec 30, 2014 0.0050 0.0050 0.0035 0.0036 96,074 -0.00(-28.00%)
Dec 29, 2014 0.0046 0.0050 0.0031 0.0050 89,271 +0.00(+0.00%)
Dec 26, 2014 0.0040 0.0052 0.0031 0.0050 258,961 -0.00(-3.85%)
Dec 24, 2014 0.0052 0.0052 0.0052 0 -0.00(-13.33%)
Dec 23, 2014 0.0050 0.0070 0.0050 0.0060 316,020 +0.00(+20.00%)
Dec 22, 2014 0.0031 0.0065 0.0031 0.0050 436,897 +0.00(+61.29%)
Dec 19, 2014 0.0031 0.0038 0.0031 0.0031 135,250 +0.00(+6.90%)
Dec 18, 2014 0.0028 0.0032 0.0028 0.0029 491,123 -0.00(-6.45%)
Dec 17, 2014 0.0031 0.0031 0.0027 0.0031 397,746 +0.00(+19.23%)
Dec 16, 2014 0.0028 0.0026 0.0026 921,650 -0.00(-13.33%)
Dec 15, 2014 0.0035 0.0039 0.0030 0.0030 733,400 -0.00(-14.29%)
Dec 12, 2014 0.0035 0.0040 0.0035 0.0035 128,440 +0.00(+0.00%)
Dec 11, 2014 0.0035 0.0035 0.0035 0.0035 308,080 -0.00(-18.60%)
Dec 10, 2014 0.0045 0.0045 0.0035 0.0043 54,016 +0.00(+7.50%)
Dec 09, 2014 0.0041 0.0041 0.0034 0.0040 185,425 -0.00(-2.44%)
Dec 08, 2014 0.0041 0.0045 0.0041 0.0041 27,300 +0.00(+0.00%)
Dec 05, 2014 0.0041 0.0041 0.0041 0.0041 113,100 +0.00(+0.00%)
Dec 04, 2014 0.0040 0.0060 0.0040 0.0041 525,635 -0.00(-24.07%)
Dec 03, 2014 0.0075 0.0080 0.0054 0.0054 3,015,955 -0.00(-28.95%)
Dec 02, 2014 0.0098 0.0098 0.0076 0.0076 163,969 +0.00(+0.00%)
Dec 01, 2014 0.0119 0.0119 0.0075 0.0076 124,651 -0.00(-1.30%)
Nov 26, 2014 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Nov 25, 2014 0.0077 0.0077 0.0077 0.0077 3,480 -0.00(-2.53%)
Nov 24, 2014 0.0077 0.0090 0.0076 0.0079 102,725 -0.00(-11.24%)
Nov 21, 2014 0.0091 0.0112 0.0075 0.0089 154,850 -0.00(-3.26%)
Nov 20, 2014 0.0092 0.0092 0.0092 0.0092 2,000 -0.00(-1.08%)
Nov 19, 2014 0.0088 0.0101 0.0088 0.0093 49,450 -0.00(-11.93%)
Nov 18, 2014 0.0084 0.0128 0.0084 0.0106 126,088 +0.00(+25.71%)
Nov 17, 2014 0.0084 0.0084 0.0084 2,650 +0.00(+0.00%)
Nov 14, 2014 0.0084 0.0084 0.0084 2,650 -0.00(-5.62%)
Nov 13, 2014 0.0105 0.0105 0.0089 0.0089 44,871 +0.00(+8.54%)
Nov 12, 2014 0.0100 0.0100 0.0081 0.0082 284,675 -0.00(-10.87%)
Nov 11, 2014 0.0093 0.0093 0.0092 0.0092 4,500 +0.00(+0.00%)
Nov 10, 2014 0.0082 0.0108 0.0082 0.0092 12,410 +0.00(+13.58%)
Nov 07, 2014 0.0076 0.0100 0.0076 0.0081 10,800 -0.00(-19.00%)
Nov 06, 2014 0.0121 0.0121 0.0100 0.0100 223,049 +0.00(+0.00%)
Nov 05, 2014 0.0076 0.0116 0.0076 0.0100 99,157 +0.00(+11.11%)
Nov 04, 2014 0.0100 0.0100 0.0090 0.0090 9,210 -0.00(-10.00%)
Nov 03, 2014 0.0095 0.0100 0.0095 0.0100 399,500 +0.00(+5.26%)
Oct 31, 2014 0.0091 0.0095 0.0091 0.0095 8,600 -0.00(-20.17%)
Oct 30, 2014 0.0091 0.0121 0.0091 0.0119 7,750 +0.00(+30.77%)
Oct 29, 2014 0.0097 0.0124 0.0091 3,000 -0.00(-26.61%)
Oct 28, 2014 0.0075 0.0124 0.0075 0.0124 242,914 +0.00(+22.77%)
Oct 27, 2014 0.0120 0.0120 0.0095 0.0101 458,886 -0.00(-15.83%)
Oct 24, 2014 0.0120 0.0123 0.0120 0.0120 90,000 +0.00(+0.00%)
Oct 23, 2014 0.0120 0.0120 0.0120 0.0120 2,235 +0.00(+2.56%)
Oct 22, 2014 0.0126 0.0126 0.0111 0.0117 59,000 -0.00(-7.14%)
Oct 21, 2014 0.0153 0.0156 0.0126 0.0126 35,790 -0.00(-5.26%)
Oct 20, 2014 0.0180 0.0180 0.0133 0.0133 110,100 -0.00(-1.48%)
Oct 17, 2014 0.0135 0.0140 0.0135 0.0135 3,250 -0.00(-8.16%)
Oct 16, 2014 0.0147 0.0147 44,000 +0.00(+4.26%)
Oct 15, 2014 0.0141 0.0141 0.0141 0.0141 33,444 +0.00(+0.00%)
Oct 13, 2014 0.0141 0.0141 0.0141 0 -0.00(-25.79%)
Oct 10, 2014 0.0180 0.0197 0.0143 0.0190 57,580 +0.00(+32.87%)
Oct 09, 2014 0.0143 0.0143 0.0143 0.0143 500 +0.00(+1.42%)
Oct 08, 2014 0.0141 0.0161 0.0140 0.0141 52,531 -0.00(-11.88%)
Oct 07, 2014 0.0160 0.0166 0.0160 0.0160 60,670 -0.00(-0.62%)
Oct 06, 2014 0.0151 0.0162 0.0151 0.0161 90,500 +0.00(+10.27%)
Oct 03, 2014 0.0162 0.0162 0.0142 0.0146 10,950 -0.00(-25.13%)
Oct 01, 2014 0.0195 0.0195 0.0195 0 +0.00(+30.00%)
Sep 30, 2014 0.0170 0.0195 0.0145 0.0150 53,448 -0.00(-23.08%)
Sep 29, 2014 0.0195 0.0195 0.0171 0.0195 5,698 +0.00(+0.00%)
Sep 26, 2014 0.0171 0.0195 0.0171 0.0195 17,917 +0.00(+8.33%)
Sep 25, 2014 0.0180 0.0182 0.0180 0.0180 160,624 +0.00(+0.00%)
Sep 24, 2014 0.0180 0.0180 0.0180 0.0180 5,500 -0.00(-2.70%)
Sep 23, 2014 0.0190 0.0190 0.0185 0.0185 44,000 -0.00(-2.63%)
Sep 22, 2014 0.0190 0.0190 0.0190 0.0190 2,700 -0.00(-1.55%)
Sep 19, 2014 0.0191 0.0195 0.0190 0.0193 29,500 +0.00(+1.05%)
Sep 18, 2014 0.0201 0.0218 0.0185 0.0191 47,516 -0.00(-4.98%)
Sep 17, 2014 0.0219 0.0219 0.0186 0.0201 84,600 +0.00(+8.06%)
Sep 16, 2014 0.0186 0.0220 0.0186 0.0186 6,600 -0.00(-12.26%)
Sep 15, 2014 0.0187 0.0212 0.0186 0.0212 2,900 +0.00(+14.59%)
Sep 12, 2014 0.0176 0.0220 0.0176 0.0185 49,117 +0.00(+14.91%)
Sep 11, 2014 0.0197 0.0220 0.0161 0.0161 146,477 -0.00(-18.27%)
Sep 10, 2014 0.0138 0.0197 0.0138 0.0197 286,121 +0.00(+17.96%)
Sep 09, 2014 0.0192 0.0192 0.0167 0.0167 10,700 +0.00(+0.00%)
Sep 08, 2014 0.0220 0.0220 0.0167 0.0167 34,200 -0.00(-13.02%)
Sep 05, 2014 0.0199 0.0199 0.0164 0.0192 30,850 +0.00(+21.52%)
Sep 04, 2014 0.0185 0.0220 0.0156 0.0158 121,750 -0.00(-1.25%)
Sep 03, 2014 0.0145 0.0160 0.0144 0.0160 21,125 +0.00(+11.89%)
Sep 02, 2014 0.0178 0.0185 0.0143 0.0143 16,266 +0.00(+5.93%)
Aug 29, 2014 0.0135 0.0135 0.0135 0 +0.00(+6.30%)
Aug 28, 2014 0.0202 0.0202 0.0127 0.0127 522,899 -0.01(-37.13%)
Aug 27, 2014 0.0202 0.0202 0.0202 0.0202 66,180 +0.00(+0.00%)
Aug 26, 2014 0.0202 0.0202 0.0202 0.0202 1,500 +0.00(+0.00%)
Aug 25, 2014 0.0171 0.0206 0.0171 0.0202 26,279 +0.00(+1.00%)
Aug 22, 2014 0.0198 0.0220 0.0191 0.0200 270,025 +0.00(+16.28%)
Aug 21, 2014 0.0198 0.0198 0.0171 0.0172 71,700 -0.00(-13.13%)
Aug 20, 2014 0.0175 0.0198 0.0175 0.0198 10,200 +0.00(+13.14%)
Aug 19, 2014 0.0177 0.0177 0.0175 0.0175 81,622 -0.00(-1.13%)
Aug 18, 2014 0.0199 0.0199 0.0177 0.0177 9,380 -0.00(-11.06%)
Aug 15, 2014 0.0199 0.0178 0.0199 8,250 +0.00(+11.80%)
Aug 14, 2014 0.0178 0.0178 0.0177 0.0178 203,680 +0.00(+1.14%)
Aug 13, 2014 0.0178 0.0199 0.0176 0.0176 110,715 -0.00(-11.56%)
Aug 12, 2014 0.0178 0.0199 0.0178 0.0199 1,300 +0.00(+11.80%)
Aug 11, 2014 0.0178 0.0178 0.0178 0.0178 5,084 +0.00(+0.00%)
Aug 07, 2014 0.0178 0.0178 0.0178 0 +0.00(+0.00%)
Aug 06, 2014 0.0200 0.0200 0.0178 0.0178 5,610 +0.00(+0.00%)
Aug 05, 2014 0.0178 0.0178 0.0178 0.0178 4,000 +0.00(+1.14%)
Aug 04, 2014 0.0218 0.0218 0.0176 0.0176 3,632 +0.00(+0.00%)
Aug 01, 2014 0.0176 0.0176 0.0176 0.0176 8,480 +0.00(+0.00%)
Jul 31, 2014 0.0200 0.0219 0.0176 0.0176 11,460 -0.00(-2.22%)
Jul 30, 2014 0.0177 0.0180 0.0177 0.0180 60,000 -0.00(-2.70%)
Jul 28, 2014 0.0185 0.0185 0.0185 0 +0.00(+2.78%)
Jul 25, 2014 0.0178 0.0199 0.0178 0.0180 69,607 +0.00(+2.86%)
Jul 24, 2014 0.0175 0.0179 0.0175 0.0175 69,000 +0.00(+4.17%)
Jul 23, 2014 0.0167 0.0168 0.0167 0.0168 47,501 -0.00(-6.15%)
Jul 22, 2014 0.0162 0.0179 0.0162 0.0179 51,000 +0.00(+7.19%)
Jul 21, 2014 0.0167 0.0167 0.0167 0.0167 104,943 +0.00(+0.00%)
Jul 18, 2014 0.0168 0.0219 0.0167 0.0167 36,081 -0.00(-9.73%)
Jul 17, 2014 0.0167 0.0190 0.0167 0.0185 53,765 +0.00(+10.12%)
Jul 16, 2014 0.0161 0.0208 0.0161 0.0168 3,828 -0.00(-19.62%)
Jul 15, 2014 0.0162 0.0219 0.0155 0.0209 246,749 +0.00(+29.01%)
Jul 14, 2014 0.0162 0.0200 0.0161 0.0162 159,415 -0.00(-1.82%)
Jul 11, 2014 0.0194 0.0194 0.0161 0.0165 164,405 +0.00(+3.13%)
Jul 10, 2014 0.0219 0.0220 0.0160 0.0160 286,798 -0.01(-27.27%)
Jul 09, 2014 0.0247 0.0247 0.0162 0.0220 19,550 -0.00(-11.65%)
Jul 08, 2014 0.0249 0.0249 0.0249 0.0249 1,002 +0.00(+25.13%)
Jul 07, 2014 0.0183 0.0250 0.0162 0.0199 78,181 -0.00(-4.78%)
Jul 02, 2014 0.0209 0.0209 0.0209 0 -0.00(-15.04%)
Jul 01, 2014 0.0172 0.0246 0.0172 0.0246 97,520 +0.01(+43.02%)
Jun 30, 2014 0.0199 0.0199 0.0172 0.0172 50,335 +0.00(+5.52%)
Jun 27, 2014 0.0163 0.0163 0.0163 0.0163 100 -0.00(-4.68%)
Jun 26, 2014 0.0171 0.0171 0.0171 0.0171 100 +0.00(+4.27%)
Jun 25, 2014 0.0241 0.0241 0.0164 0.0164 3,300 -0.01(-34.14%)
Jun 24, 2014 0.0185 0.0249 0.0156 0.0249 40,405 +0.01(+35.33%)
Jun 23, 2014 0.0185 0.0185 0.0184 0.0184 51,200 +0.00(+6.36%)
Jun 20, 2014 0.0195 0.0245 0.0173 0.0173 193,000 -0.00(-11.28%)
Jun 19, 2014 0.0200 0.0200 0.0192 0.0195 31,284 +0.00(+1.56%)
Jun 18, 2014 0.0188 0.0199 0.0188 0.0192 49,863 +0.00(+2.13%)
Jun 17, 2014 0.0170 0.0189 0.0170 0.0188 126,591 +0.00(+10.59%)
Jun 16, 2014 0.0173 0.0185 0.0170 0.0170 140,292 -0.00(-1.73%)
Jun 13, 2014 0.0160 0.0187 0.0160 0.0173 60,139 -0.00(-8.95%)
Jun 12, 2014 0.0195 0.0230 0.0161 0.0190 323,236 -0.00(-2.56%)
Jun 11, 2014 0.0199 0.0199 0.0190 0.0195 82,610 +0.00(+5.41%)
Jun 10, 2014 0.0190 0.0199 0.0165 0.0185 44,303 -0.00(-5.13%)
Jun 06, 2014 0.0126 0.0200 0.0126 0.0195 141,774 -0.00(-2.50%)
Jun 05, 2014 0.0202 0.0210 0.0200 0.0200 115,100 +0.00(+2.56%)
Jun 04, 2014 0.0190 0.0233 0.0190 0.0195 236,812 +0.00(+2.63%)
Jun 03, 2014 0.0193 0.0237 0.0190 0.0190 264,800 +0.00(+4.97%)
Jun 02, 2014 0.0209 0.0209 0.0181 0.0181 333,230 -0.00(-13.40%)
May 30, 2014 0.0208 0.0229 0.0200 0.0209 134,698 -0.00(-5.00%)
May 29, 2014 0.0220 0.0220 0.0220 0.0220 2,500 +0.00(+4.27%)
May 28, 2014 0.0211 0.0249 0.0200 0.0211 150,526 -0.00(-3.21%)
May 27, 2014 0.0249 0.0249 0.0200 0.0218 195,819 -0.00(-4.80%)
May 23, 2014 0.0229 0.0229 0.0229 0 -0.00(-8.03%)
May 22, 2014 0.0249 0.0249 0.0249 0.0249 7,458 +0.00(+7.79%)
May 21, 2014 0.0250 0.0250 0.0219 0.0231 206,030 -0.00(-7.60%)
May 20, 2014 0.0240 0.0250 0.0218 0.0250 120,472 +0.00(+17.37%)
May 19, 2014 0.0242 0.0248 0.0213 0.0213 337,944 +0.00(+6.50%)
May 16, 2014 0.0250 0.0250 0.0175 0.0200 436,475 -0.00(-4.76%)
May 15, 2014 0.0202 0.0233 0.0200 0.0210 141,070 +0.00(+3.96%)
May 14, 2014 0.0235 0.0291 0.0201 0.0202 131,022 -0.00(-14.04%)
May 13, 2014 0.0253 0.0275 0.0222 0.0235 348,357 -0.01(-18.69%)
May 12, 2014 0.0289 0.0298 0.0244 0.0289 58,287 +0.00(+13.78%)
May 09, 2014 0.0252 0.0296 0.0252 0.0254 50,538 -0.00(-14.77%)
May 08, 2014 0.0299 0.0299 0.0244 0.0298 35,400 -0.00(-0.67%)
May 07, 2014 0.0300 0.0300 0.0300 0.0300 9,154 +0.00(+3.81%)
May 06, 2014 0.0300 0.0300 0.0289 0.0289 288,066 +0.00(+15.60%)
May 05, 2014 0.0280 0.0300 0.0250 0.0250 147,402 -0.00(-16.67%)
May 02, 2014 0.0300 0.0300 0.0300 0.0300 45,950 +0.00(+0.33%)
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.