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

Applied Energetics Inc (OP: AERG )

0.8400 -0.0601 (-6.68%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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%)
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.