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

Applied Energetics Inc (OP: AERG )

1.770 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 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, 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%)
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.