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, 2016 0.0605 0.0700 0.0600 0.0640 168,773 +0.00(+1.51%)
May 27, 2016 0.0630 0.0630 0.0630 0 -0.02(-28.27%)
May 26, 2016 0.0943 0.0943 0.0740 0.0879 200,660 -0.01(-6.79%)
May 25, 2016 0.1243 0.1243 0.0815 0.0943 184,843 -0.03(-24.01%)
May 24, 2016 0.1200 0.1350 0.0910 0.1241 257,266 +0.00(+3.42%)
May 23, 2016 0.1350 0.1460 0.0801 0.1200 422,880 -0.02(-13.04%)
May 20, 2016 0.1000 0.1400 0.0918 0.1380 501,812 +0.04(+38.00%)
May 19, 2016 0.0990 0.1000 0.0918 0.1000 75,111 +0.00(+0.50%)
May 18, 2016 0.1000 0.1000 0.0850 0.0995 297,577 +0.02(+24.38%)
May 17, 2016 0.0700 0.0999 0.0671 0.0800 196,475 +0.01(+14.29%)
May 16, 2016 0.0700 0.0710 0.0550 0.0700 288,634 +0.00(+0.00%)
May 13, 2016 0.0490 0.0700 0.0480 0.0700 646,498 +0.02(+42.86%)
May 12, 2016 0.0400 0.0490 0.0400 0.0490 59,989 +0.01(+19.51%)
May 11, 2016 0.0375 0.0410 0.0375 0.0410 19,000 +0.00(+0.00%)
May 10, 2016 0.0370 0.0410 0.0370 0.0410 1,166 -0.00(-9.88%)
May 09, 2016 0.0480 0.0480 0.0361 0.0455 16,490 -0.00(-3.21%)
May 06, 2016 0.0450 0.0490 0.0400 0.0470 854,041 +0.01(+17.50%)
May 05, 2016 0.0400 0.0420 0.0400 0.0400 417,352 -0.00(-1.58%)
May 04, 2016 0.0420 0.0420 0.0361 0.0406 17,050 +0.00(+4.21%)
May 03, 2016 0.0411 0.0420 0.0390 0.0390 1,005,850 +0.00(+8.03%)
May 02, 2016 0.0375 0.0400 0.0361 0.0361 60,906 -0.00(-9.75%)
Apr 29, 2016 0.0361 0.0450 0.0360 0.0400 506,925 +0.00(+11.11%)
Apr 28, 2016 0.0380 0.0380 0.0360 0.0360 51,391 -0.00(-5.26%)
Apr 27, 2016 0.0420 0.0420 0.0380 0.0380 1,784 +0.00(+0.00%)
Apr 26, 2016 0.0380 0.0380 0.0380 0.0380 5,467 -0.00(-5.00%)
Apr 25, 2016 0.0380 0.0400 0.0380 0.0400 22,215 +0.00(+0.00%)
Apr 22, 2016 0.0420 0.0420 0.0392 0.0400 191,292 +0.00(+5.26%)
Apr 21, 2016 0.0380 0.0380 0.0380 0.0380 2,496 -0.00(-2.64%)
Apr 20, 2016 0.0400 0.0400 0.0365 0.0390 119,600 -0.00(-2.42%)
Apr 19, 2016 0.0350 0.0400 0.0350 0.0400 93,900 +0.00(+0.00%)
Apr 18, 2016 0.0400 0.0400 0.0400 0.0400 34,276 +0.00(+2.56%)
Apr 15, 2016 0.0310 0.0490 0.0310 0.0390 126,211 +0.01(+25.81%)
Apr 14, 2016 0.0380 0.0380 0.0310 0.0310 44,551 -0.01(-14.36%)
Apr 13, 2016 0.0300 0.0420 0.0300 0.0362 410,062 +0.01(+20.27%)
Apr 12, 2016 0.0499 0.0499 0.0300 0.0301 823,660 -0.02(-39.68%)
Apr 11, 2016 0.0497 0.0500 0.0480 0.0499 603,266 +0.00(+8.48%)
Apr 08, 2016 0.0420 0.0499 0.0420 0.0460 625,519 +0.01(+25.39%)
Apr 07, 2016 0.0335 0.0500 0.0335 0.0367 155,890 +0.00(+4.82%)
Apr 06, 2016 0.0400 0.0420 0.0350 0.0350 174,570 -0.00(-12.50%)
Apr 05, 2016 0.0410 0.0498 0.0400 0.0400 485,796 -0.00(-0.77%)
Apr 04, 2016 0.0240 0.0410 0.0240 0.0403 1,035,860 +0.02(+75.26%)
Apr 01, 2016 0.0120 0.0250 0.0120 0.0230 2,018,219 +0.01(+91.67%)
Mar 31, 2016 0.0125 0.0130 0.0056 0.0120 1,448,939 +0.00(+26.36%)
Mar 30, 2016 0.0056 0.0095 0.0056 0.0095 7,000 -0.00(-7.35%)
Mar 29, 2016 0.0100 0.0125 0.0056 0.0103 236,611 +0.00(+2.30%)
Mar 28, 2016 0.0100 0.0124 0.0080 0.0100 234,667 +0.00(+0.20%)
Mar 24, 2016 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Mar 23, 2016 0.0075 0.0075 0.0065 0.0075 47,391 +0.00(+36.36%)
Mar 22, 2016 0.0055 0.0075 0.0055 0.0055 355,179 -0.00(-21.43%)
Mar 21, 2016 0.0050 0.0070 0.0050 0.0070 330,002 +0.00(+40.00%)
Mar 18, 2016 0.0038 0.0050 0.0038 0.0050 455,500 +0.00(+8.70%)
Mar 17, 2016 0.0035 0.0046 0.0035 0.0046 100,300 +0.00(+21.05%)
Mar 16, 2016 0.0046 0.0046 0.0038 0.0038 386,565 -0.00(-5.00%)
Mar 15, 2016 0.0038 0.0040 0.0030 0.0040 195,196 +0.00(+33.33%)
Mar 14, 2016 0.0045 0.0045 0.0030 0.0030 10,250 -0.00(-21.05%)
Mar 10, 2016 0.0038 0.0038 0.0038 0 +0.00(+13.10%)
Mar 09, 2016 0.0034 0.0034 0.0034 0.0034 1,000 -0.00(-30.00%)
Mar 08, 2016 0.0034 0.0048 0.0032 0.0048 29,500 +0.00(+50.00%)
Mar 07, 2016 0.0032 0.0032 0.0032 0.0032 1,075 -0.00(-17.95%)
Mar 04, 2016 0.0039 0.0039 0.0039 0.0039 79,498 +0.00(+11.43%)
Mar 03, 2016 0.0035 0.0035 0.0035 0.0035 175,109 +0.00(+0.00%)
Mar 02, 2016 0.0038 0.0048 0.0035 0.0035 20,700 +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.