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 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%)
May 01, 2014 0.0284 0.0300 0.0261 0.0299 140,604 +0.00(+5.28%)
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%)
Apr 01, 2014 0.0188 0.0209 0.0188 0.0208 59,212 +0.00(+10.64%)
Mar 31, 2014 0.0239 0.0243 0.0188 0.0188 364,215 -0.00(-6.00%)
Mar 28, 2014 0.0229 0.0249 0.0188 0.0200 0 +0.00(+0.00%)
Mar 27, 2014 0.0299 0.0300 0.0199 0.0200 469,705 -0.01(-20.95%)
Mar 26, 2014 0.0288 0.0289 0.0249 0.0253 129,386 -0.00(-11.85%)
Mar 25, 2014 0.0251 0.0289 0.0201 0.0287 428,259 -0.00(-1.03%)
Mar 24, 2014 0.0300 0.0300 0.0262 0.0290 54,043 +0.00(+0.00%)
Mar 21, 2014 0.0260 0.0300 0.0260 0.0290 147,838 +0.00(+10.69%)
Mar 20, 2014 0.0299 0.0300 0.0262 0.0262 66,889 +0.00(+0.38%)
Mar 19, 2014 0.0261 0.0300 0.0261 0.0261 86,431 +0.00(+0.00%)
Mar 18, 2014 0.0340 0.0340 0.0255 0.0261 22,156 -0.00(-13.00%)
Mar 17, 2014 0.0310 0.0310 0.0251 0.0300 230,064 -0.00(-13.79%)
Mar 14, 2014 0.0316 0.0399 0.0279 0.0348 0 +0.00(+10.48%)
Mar 13, 2014 0.0400 0.0400 0.0311 0.0315 275,795 -0.01(-21.25%)
Mar 12, 2014 0.0380 0.0420 0.0341 0.0400 617,132 +0.00(+0.00%)
Mar 11, 2014 0.0325 0.0400 0.0300 0.0400 322,427 +0.01(+33.33%)
Mar 10, 2014 0.0386 0.0400 0.0280 0.0300 305,178 +0.00(+13.64%)
Mar 07, 2014 0.0199 0.0500 0.0198 0.0264 0 +0.01(+50.00%)
Mar 06, 2014 0.0234 0.0234 0.0176 0.0176 16,459 +0.00(+1.73%)
Mar 05, 2014 0.0239 0.0240 0.0173 0.0173 19,400 -0.00(-13.50%)
Mar 04, 2014 0.0220 0.0220 0.0190 0.0200 141,087 +0.00(+3.09%)
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.