Indicators

Applied Energetics Inc (OP: AERG )

1.870 -0.050 (-2.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	0.0280	0.0322	0.0280	0.0280	565	+0.00(+0.00%)
May 30, 2013	0.0280	0.0290	0.0280	0.0280	87,350	-0.00(-6.67%)
May 29, 2013	0.0280	0.0300	0.0280	0.0300	90,000	+0.00(+0.00%)
May 28, 2013	0.0310	0.0310	0.0256	0.0300	27,565	-0.00(-6.25%)
May 23, 2013		0.0320	0.0320	0.0320	0	+0.01(+28.00%)
May 22, 2013	0.0330	0.0330	0.0250	0.0250	222,277	-0.00(-16.67%)
May 21, 2013	0.0271	0.0300	0.0271	0.0300	16,100	+0.00(+12.36%)
May 20, 2013	0.0300	0.0300	0.0267	0.0267	23,380	+0.00(+2.30%)
May 17, 2013	0.0296	0.0350	0.0260	0.0261	208,952	-0.00(-13.00%)
May 16, 2013	0.0296	0.0380	0.0296	0.0300	6,863	+0.00(+1.35%)
May 15, 2013	0.0296	0.0296	0.0296	0.0296	4,450	-0.00(-1.33%)
May 13, 2013	0.0300	0.0300	0.0300	0.0300	15,951	-0.00(-10.45%)
May 10, 2013	0.0277	0.0340	0.0277	0.0335	236,251	+0.00(+1.52%)
May 09, 2013	0.0250	0.0330	0.0215	0.0330	98,520	+0.01(+32.00%)
May 08, 2013	0.0250	0.0250	0.0250	0.0250	11,700	+0.00(+0.00%)
May 07, 2013	0.0260	0.0340	0.0250	0.0250	14,359	-0.00(-3.85%)
May 06, 2013	0.0340	0.0340	0.0260	0.0260	4,100	-0.01(-23.53%)
May 03, 2013	0.0260	0.0340	0.0260	0.0340	25,374	+0.01(+33.33%)
May 02, 2013	0.0250	0.0340	0.0250	0.0255	95,509	+0.00(+2.00%)

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.