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

Applied Energetics Inc (OP: AERG )

1.870 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 0.0700 0.0700 0.0551 0.0551 11,662 -0.00(-7.86%)
Jun 29, 2017 0.0550 0.0612 0.0550 0.0598 29,200 +0.00(+2.93%)
Jun 28, 2017 0.0592 0.0608 0.0581 0.0581 34,612 -0.00(-3.17%)
Jun 27, 2017 0.0685 0.0700 0.0600 0.0600 5,671 -0.01(-7.69%)
Jun 26, 2017 0.0580 0.0660 0.0580 0.0650 3,605 +0.01(+8.33%)
Jun 23, 2017 0.0651 0.0699 0.0550 0.0600 155,665 -0.01(-7.83%)
Jun 22, 2017 0.0550 0.0698 0.0550 0.0651 31,500 +0.00(+5.51%)
Jun 21, 2017 0.0551 0.0617 0.0551 0.0617 41,701 +0.00(+2.83%)
Jun 20, 2017 0.0700 0.0700 0.0600 0.0600 227,534 -0.01(-9.19%)
Jun 19, 2017 0.0600 0.0700 0.0600 0.0661 72,784 +0.00(+0.11%)
Jun 16, 2017 0.0700 0.0790 0.0660 0.0660 46,574 -0.00(-5.98%)
Jun 15, 2017 0.0785 0.0800 0.0702 0.0702 77,000 -0.00(-3.84%)
Jun 14, 2017 0.0727 0.0730 0.0727 0.0730 20,000 +0.00(+3.99%)
Jun 13, 2017 0.0700 0.0702 0.0700 0.0702 61,200 -0.00(-1.15%)
Jun 12, 2017 0.0850 0.1000 0.0701 0.0710 83,650 -0.01(-11.23%)
Jun 09, 2017 0.0800 0.0800 0.0722 0.0800 35,375 +0.01(+12.68%)
Jun 08, 2017 0.0700 0.0720 0.0700 0.0710 43,500 +0.00(+0.71%)
Jun 07, 2017 0.1000 0.1000 0.0705 0.0705 25,403 -0.01(-7.24%)
Jun 06, 2017 0.0701 0.0800 0.0701 0.0760 48,210 +0.01(+8.42%)
Jun 05, 2017 0.0701 0.0717 0.0700 0.0701 48,204 +0.00(+0.14%)
Jun 02, 2017 0.0700 0.0770 0.0700 0.0700 33,000 +0.00(+0.00%)
Jun 01, 2017 0.0800 0.0800 0.0700 0.0700 374,216 +0.00(+0.00%)
May 31, 2017 0.0698 0.0700 0.0601 0.0700 57,253 +0.01(+10.93%)
May 30, 2017 0.0649 0.0699 0.0601 0.0631 34,510 -0.01(-9.73%)
May 26, 2017 0.0699 0.0699 0.0699 0.0699 5,000 +0.01(+16.31%)
May 25, 2017 0.0650 0.0699 0.0601 0.0601 16,400 +0.00(+0.00%)
May 24, 2017 0.0650 0.0650 0.0601 0.0601 12,050 -0.01(-14.14%)
May 23, 2017 0.0575 0.0800 0.0575 0.0700 61,438 +0.02(+27.27%)
May 22, 2017 0.0599 0.0599 0.0550 0.0550 21,825 +0.00(+4.76%)
May 19, 2017 0.0599 0.0599 0.0525 0.0525 42,500 -0.00(-5.41%)
May 18, 2017 0.0555 0.0555 0.0555 0.0555 500 +0.00(+8.82%)
May 17, 2017 0.0700 0.0750 0.0510 0.0510 44,673 -0.02(-31.91%)
May 16, 2017 0.0480 0.0749 0.0465 0.0749 84,350 +0.03(+60.95%)
May 15, 2017 0.0559 0.0590 0.0431 0.0465 187,871 -0.01(-10.51%)
May 12, 2017 0.0557 0.0557 0.0500 0.0520 14,000 -0.01(-10.40%)
May 11, 2017 0.0580 0.0580 0.0580 0.0580 5,000 +0.01(+11.61%)
May 10, 2017 0.0510 0.0550 0.0510 0.0520 15,653 -0.00(-1.89%)
May 09, 2017 0.0550 0.0600 0.0530 0.0530 47,224 -0.00(-0.19%)
May 08, 2017 0.0750 0.0750 0.0516 0.0531 47,600 +0.00(+8.60%)
May 05, 2017 0.0518 0.0518 0.0454 0.0489 34,020 -0.01(-11.09%)
May 04, 2017 0.0550 0.0555 0.0550 0.0550 93,963 -0.00(-0.36%)
May 03, 2017 0.0410 0.0694 0.0400 0.0552 90,712 +0.01(+26.32%)
May 02, 2017 0.0400 0.0530 0.0400 0.0437 90,567 -0.00(-6.82%)
May 01, 2017 0.0600 0.0600 0.0340 0.0469 321,271 -0.01(-16.25%)
Apr 28, 2017 0.0653 0.0653 0.0340 0.0560 346,352 -0.00(-7.63%)
Apr 27, 2017 0.0700 0.1000 0.0605 0.0606 156,278 -0.01(-19.17%)
Apr 26, 2017 0.0369 0.0762 0.0369 0.0750 524,645 +0.04(+103.80%)
Apr 25, 2017 0.0380 0.0380 0.0368 0.0368 12,400 -0.00(-0.27%)
Apr 24, 2017 0.0360 0.0380 0.0276 0.0369 61,437 +0.00(+2.50%)
Apr 21, 2017 0.0360 0.0360 0.0360 0.0360 24,531 +0.00(+2.86%)
Apr 20, 2017 0.0354 0.0354 0.0337 0.0350 18,775 -0.00(-2.15%)
Apr 19, 2017 0.0301 0.0364 0.0301 0.0358 37,857 +0.00(+15.02%)
Apr 18, 2017 0.0470 0.0495 0.0311 0.0311 108,000 -0.02(-37.17%)
Apr 17, 2017 0.0343 0.0495 0.0305 0.0495 103,200 +0.02(+50.23%)
Apr 13, 2017 0.0310 0.0329 0.0310 0.0329 6,903 +0.00(+8.03%)
Apr 12, 2017 0.0350 0.0377 0.0305 0.0305 7,200 +0.00(+0.00%)
Apr 11, 2017 0.0294 0.0305 0.0276 0.0305 131,807 +0.00(+1.67%)
Apr 10, 2017 0.0370 0.0379 0.0286 0.0300 318,780 -0.00(-10.07%)
Apr 07, 2017 0.0310 0.0334 0.0310 0.0334 4,300 +0.00(+7.61%)
Apr 06, 2017 0.0380 0.0380 0.0300 0.0310 6,668 -0.01(-18.42%)
Apr 05, 2017 0.0380 0.0397 0.0380 0.0380 7,100 +0.01(+26.67%)
Apr 04, 2017 0.0300 0.0300 0.0300 0.0300 100,042 +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.