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

Applied Energetics Inc (OP: AERG )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
May 01, 2013 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
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%)
Apr 01, 2013 0.0240 0.0240 0.0240 0.0240 73,400 +0.00(+0.00%)
Mar 28, 2013 0.0240 0.0240 0.0240 0.0240 200 +0.00(+0.00%)
Mar 27, 2013 0.0240 0.0240 0.0240 0.0240 193 -0.00(-0.41%)
Mar 26, 2013 0.0270 0.0270 0.0240 0.0241 7,655 -0.00(-10.74%)
Mar 25, 2013 0.0240 0.0270 0.0240 0.0270 39,783 +0.00(+8.00%)
Mar 22, 2013 0.0303 0.0320 0.0250 0.0250 49,994 +0.00(+0.00%)
Mar 21, 2013 0.0250 0.0300 0.0250 0.0250 78,100 +0.00(+0.00%)
Mar 20, 2013 0.0250 0.0303 0.0250 0.0250 63,900 -0.00(-3.85%)
Mar 19, 2013 0.0260 0.0260 0.0260 0.0260 5,050 +0.00(+4.00%)
Mar 15, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 14, 2013 0.0250 0.0299 0.0250 0.0250 68,896 +0.00(+0.00%)
Mar 13, 2013 0.0250 0.0290 0.0250 0.0250 12,141 -0.00(-16.67%)
Mar 12, 2013 0.0300 0.0300 0.0300 0.0300 38,200 +0.00(+20.00%)
Mar 11, 2013 0.0250 0.0250 0.0250 0.0250 5,400 +0.00(+0.00%)
Mar 08, 2013 0.0290 0.0290 0.0240 0.0250 141,333 +0.00(+8.70%)
Mar 07, 2013 0.0260 0.0280 0.0230 0.0230 176,089 -0.01(-23.33%)
Mar 06, 2013 0.0300 0.0325 0.0300 0.0300 41,070 +0.00(+7.14%)
Mar 05, 2013 0.0300 0.0325 0.0260 0.0280 149,689 -0.00(-6.67%)
Mar 04, 2013 0.0300 0.0300 0.0300 0.0300 71,500 +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.