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, 2018 0.1352 0.1400 0.1201 0.1201 149,783 -0.02(-14.21%)
May 30, 2018 0.1460 0.1500 0.1351 0.1400 27,687 -0.01(-5.42%)
May 29, 2018 0.1450 0.1500 0.1411 0.1480 20,033 -0.00(-1.32%)
May 25, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 24, 2018 0.1425 0.1500 0.1420 0.1500 155,845 +0.02(+15.38%)
May 23, 2018 0.1440 0.1440 0.1300 0.1300 58,805 -0.01(-7.14%)
May 22, 2018 0.1520 0.1520 0.1300 0.1400 168,200 -0.01(-4.76%)
May 21, 2018 0.1475 0.1550 0.1400 0.1470 174,776 +0.01(+8.89%)
May 18, 2018 0.1200 0.1500 0.1200 0.1350 104,514 +0.02(+16.38%)
May 17, 2018 0.1300 0.1490 0.1080 0.1160 235,715 -0.04(-25.16%)
May 16, 2018 0.1890 0.1890 0.1300 0.1550 807,169 -0.01(-3.13%)
May 15, 2018 0.1300 0.1790 0.1100 0.1600 1,235,618 +0.04(+39.13%)
May 14, 2018 0.0960 0.1200 0.0960 0.1150 347,302 +0.02(+21.05%)
May 11, 2018 0.0870 0.1050 0.0870 0.0950 386,809 +0.01(+11.76%)
May 10, 2018 0.0795 0.0900 0.0795 0.0850 395,722 +0.01(+14.86%)
May 09, 2018 0.0799 0.0799 0.0740 0.0740 49,700 +0.00(+3.50%)
May 08, 2018 0.0800 0.0800 0.0715 0.0715 171,380 -0.01(-7.74%)
May 07, 2018 0.0750 0.0800 0.0605 0.0775 63,500 +0.00(+5.87%)
May 04, 2018 0.0660 0.0732 0.0580 0.0732 3,100 -0.00(-2.40%)
May 02, 2018 0.0750 0.0750 0.0750 4 +0.01(+14.50%)
May 01, 2018 0.0655 0.0655 0.0655 0.0655 500 -0.00(-2.82%)
Apr 30, 2018 0.0750 0.0750 0.0655 0.0674 43,838 -0.01(-13.03%)
Apr 27, 2018 0.0575 0.0775 0.0575 0.0775 11,934 +0.00(+6.40%)
Apr 26, 2018 0.0575 0.0728 0.0575 0.0728 51,400 +0.00(+1.59%)
Apr 25, 2018 0.0698 0.0717 0.0698 0.0717 10,966 +0.00(+2.43%)
Apr 24, 2018 0.0795 0.0795 0.0700 0.0700 74,489 -0.01(-9.91%)
Apr 23, 2018 0.0700 0.0777 0.0700 0.0777 3,933 +0.01(+10.21%)
Apr 20, 2018 0.0700 0.0705 0.0675 0.0705 168,480 +0.00(+0.71%)
Apr 19, 2018 0.0700 0.0700 0.0610 0.0700 325,761 +0.00(+4.48%)
Apr 18, 2018 0.0785 0.0800 0.0670 0.0670 292,031 -0.00(-4.29%)
Apr 17, 2018 0.0790 0.0790 0.0675 0.0700 22,348 -0.01(-10.14%)
Apr 16, 2018 0.0670 0.0779 0.0670 0.0779 64,314 +0.01(+15.24%)
Apr 13, 2018 0.0620 0.0750 0.0620 0.0676 32,720 -0.01(-13.22%)
Apr 12, 2018 0.0701 0.0779 0.0701 0.0779 96,077 +0.01(+11.13%)
Apr 11, 2018 0.0700 0.0779 0.0700 0.0701 74,650 +0.00(+0.14%)
Apr 10, 2018 0.0680 0.0700 0.0650 0.0700 140,410 +0.00(+3.86%)
Apr 09, 2018 0.0700 0.0700 0.0561 0.0674 8,433 -0.00(-0.15%)
Apr 06, 2018 0.0675 0.0675 0.0562 0.0675 6,900 +0.01(+20.54%)
Apr 05, 2018 0.0675 0.0675 0.0560 0.0560 11,410 -0.00(-6.51%)
Apr 04, 2018 0.0675 0.0675 0.0599 0.0599 6,500 +0.00(+5.83%)
Apr 03, 2018 0.0700 0.0700 0.0565 0.0566 30,010 -0.00(-3.90%)
Apr 02, 2018 0.0515 0.0589 0.0515 0.0589 117,000 +0.00(+6.13%)
Mar 29, 2018 0.0555 0.0555 0.0555 0 +0.00(+6.24%)
Mar 28, 2018 0.0541 0.0589 0.0511 0.0522 73,328 -0.00(-8.35%)
Mar 27, 2018 0.0648 0.0650 0.0500 0.0570 484,534 -0.00(-5.47%)
Mar 26, 2018 0.0600 0.0700 0.0600 0.0603 566,970 +0.00(+0.50%)
Mar 23, 2018 0.0585 0.0611 0.0543 0.0600 331,600 +0.00(+1.69%)
Mar 22, 2018 0.0586 0.0699 0.0586 0.0590 654,000 -0.01(-9.23%)
Mar 21, 2018 0.0730 0.0730 0.0582 0.0650 1,077,244 -0.00(-5.11%)
Mar 20, 2018 0.0676 0.0779 0.0676 0.0685 264,734 +0.00(+0.00%)
Mar 19, 2018 0.0700 0.0778 0.0676 0.0685 312,627 -0.00(-2.14%)
Mar 16, 2018 0.0750 0.0850 0.0690 0.0700 578,726 -0.01(-7.28%)
Mar 15, 2018 0.0850 0.0859 0.0755 0.0755 529,054 -0.00(-2.58%)
Mar 14, 2018 0.0800 0.0809 0.0770 0.0775 454,643 +0.00(+0.65%)
Mar 13, 2018 0.0774 0.0845 0.0770 0.0770 465,372 -0.00(-0.26%)
Mar 12, 2018 0.0839 0.0839 0.0772 0.0772 407,755 +0.00(+0.00%)
Mar 09, 2018 0.0759 0.0860 0.0759 0.0772 669,297 +0.00(+2.66%)
Mar 08, 2018 0.0752 0.0800 0.0752 0.0752 271,607 -0.00(-1.05%)
Mar 07, 2018 0.0750 0.0800 0.0750 0.0760 430,919 +0.00(+1.33%)
Mar 06, 2018 0.0850 0.0850 0.0750 0.0750 1,088,330 -0.01(-9.64%)
Mar 05, 2018 0.0745 0.0850 0.0720 0.0830 816,032 +0.01(+15.28%)
Mar 02, 2018 0.0700 0.0720 0.0663 0.0720 707,129 +0.00(+4.35%)
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.