Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

1.840 +0.070 (+3.95%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 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 (%)
Dec 31, 2020 0.3000 0.3000 0.3000 99,993 -0.03(-7.69%)
Dec 30, 2020 0.3000 0.3250 0.3000 0.3250 99,993 +0.02(+7.62%)
Dec 29, 2020 0.2925 0.3200 0.2760 0.3020 627,273 +0.01(+4.14%)
Dec 28, 2020 0.3200 0.3200 0.2761 0.2900 60,500 -0.03(-7.94%)
Dec 24, 2020 0.2785 0.3150 0.2700 0.3150 238,200 +0.03(+9.57%)
Dec 23, 2020 0.2550 0.2875 0.2320 0.2875 191,022 +0.04(+15.00%)
Dec 22, 2020 0.1790 0.2800 0.1790 0.2500 482,619 +0.05(+24.32%)
Dec 21, 2020 0.2302 0.2391 0.2010 0.2011 172,678 -0.05(-19.53%)
Dec 18, 2020 0.2520 0.2599 0.2400 0.2499 54,400 -0.01(-2.76%)
Dec 17, 2020 0.2550 0.2700 0.2550 0.2570 24,085 -0.01(-3.93%)
Dec 16, 2020 0.2575 0.2675 0.2500 0.2675 32,208 +0.01(+2.88%)
Dec 15, 2020 0.2650 0.2700 0.2600 0.2600 47,942 -0.01(-3.70%)
Dec 14, 2020 0.2950 0.2975 0.2400 0.2700 260,987 -0.01(-5.26%)
Dec 11, 2020 0.2800 0.2961 0.2050 0.2850 269,900 +0.00(+1.68%)
Dec 10, 2020 0.2857 0.2900 0.2803 0.2803 20,609 -0.00(-0.36%)
Dec 09, 2020 0.2950 0.2950 0.2750 0.2813 66,360 -0.01(-3.99%)
Dec 08, 2020 0.2900 0.2930 0.2800 0.2930 56,215 +0.00(+0.17%)
Dec 07, 2020 0.2975 0.2975 0.2900 0.2925 22,488 +0.00(+0.86%)
Dec 04, 2020 0.3060 0.3060 0.2900 0.2900 30,200 -0.01(-1.89%)
Dec 03, 2020 0.3150 0.3150 0.2910 0.2956 26,602 -0.01(-4.65%)
Dec 02, 2020 0.3100 0.3150 0.3100 0.3100 24,600 -0.01(-1.59%)
Dec 01, 2020 0.3225 0.3225 0.3075 0.3150 16,395 -0.00(-1.53%)
Nov 30, 2020 0.3250 0.3340 0.2970 0.3199 61,050 -0.00(-0.03%)
Nov 27, 2020 0.3175 0.3200 0.3075 0.3200 46,700 +0.02(+4.92%)
Nov 25, 2020 0.3000 0.3250 0.3000 0.3050 79,700 +0.00(+0.83%)
Nov 24, 2020 0.3175 0.3175 0.3000 0.3025 197,251 -0.01(-4.42%)
Nov 23, 2020 0.3200 0.3340 0.3158 0.3165 29,976 -0.00(-1.09%)
Nov 20, 2020 0.3200 0.3300 0.3200 0.3200 4,000 -0.00(-0.78%)
Nov 19, 2020 0.3220 0.3250 0.3200 0.3225 37,328 +0.01(+4.03%)
Nov 18, 2020 0.3200 0.3320 0.3100 0.3100 82,509 -0.02(-4.91%)
Nov 17, 2020 0.3325 0.3325 0.3200 0.3260 80,391 -0.01(-2.40%)
Nov 16, 2020 0.3300 0.3400 0.3300 0.3340 9,825 +0.00(+0.75%)
Nov 13, 2020 0.3400 0.3400 0.3250 0.3315 60,500 -0.01(-3.91%)
Nov 12, 2020 0.3375 0.3500 0.3325 0.3450 99,262 +0.01(+2.89%)
Nov 11, 2020 0.3250 0.3363 0.3250 0.3353 27,480 +0.00(+0.09%)
Nov 10, 2020 0.3438 0.3463 0.3300 0.3350 82,815 -0.01(-1.47%)
Nov 09, 2020 0.3400 0.3475 0.3400 0.3400 78,903 -0.01(-2.16%)
Nov 06, 2020 0.3425 0.3475 0.3425 0.3475 14,900 +0.00(+0.72%)
Nov 05, 2020 0.3425 0.3500 0.3425 0.3450 17,229 -0.01(-1.43%)
Nov 04, 2020 0.3600 0.3600 0.3488 0.3500 54,327 +0.00(+0.00%)
Nov 03, 2020 0.3400 0.3575 0.3350 0.3500 86,928 +0.01(+2.94%)
Nov 02, 2020 0.3300 0.3400 0.3250 0.3400 32,390 +0.02(+4.62%)
Oct 30, 2020 0.3300 0.3325 0.3250 0.3250 51,100 -0.01(-1.52%)
Oct 29, 2020 0.3350 0.3350 0.3200 0.3300 27,957 +0.00(+0.00%)
Oct 28, 2020 0.3375 0.3475 0.3300 0.3300 99,752 -0.02(-5.69%)
Oct 27, 2020 0.3395 0.3499 0.3350 0.3499 3,200 -0.00(-0.03%)
Oct 26, 2020 0.3600 0.3600 0.3400 0.3500 48,206 -0.01(-1.41%)
Oct 23, 2020 0.3600 0.3625 0.3550 0.3550 101,200 -0.00(-0.39%)
Oct 22, 2020 0.3578 0.3578 0.3564 0.3564 600 +0.00(+1.25%)
Oct 21, 2020 0.3688 0.3700 0.3520 0.3520 77,614 -0.02(-4.86%)
Oct 20, 2020 0.3700 0.3700 0.3650 0.3700 122,606 +0.01(+1.37%)
Oct 19, 2020 0.3675 0.3725 0.3650 0.3650 65,130 -0.01(-2.67%)
Oct 16, 2020 0.3700 0.3750 0.3650 0.3750 22,700 +0.01(+1.35%)
Oct 15, 2020 0.3350 0.3700 0.3350 0.3700 62,809 -0.01(-2.63%)
Oct 14, 2020 0.3800 0.3813 0.3400 0.3800 39,453 -0.00(-0.65%)
Oct 13, 2020 0.3750 0.3875 0.3620 0.3825 58,155 +0.01(+3.38%)
Oct 12, 2020 0.4000 0.4000 0.3601 0.3700 363,423 +0.01(+1.43%)
Oct 09, 2020 0.3438 0.3790 0.3438 0.3648 81,500 +0.01(+4.23%)
Oct 08, 2020 0.3450 0.3500 0.3400 0.3500 69,278 +0.01(+1.45%)
Oct 07, 2020 0.3450 0.3450 0.3400 0.3450 62,408 +0.00(+1.47%)
Oct 06, 2020 0.3400 0.3400 0.3200 0.3400 38,325 +0.01(+1.49%)
Oct 05, 2020 0.3300 0.3400 0.3300 0.3350 3,970 -0.01(-1.47%)
Oct 02, 2020 0.3500 0.3500 0.3300 0.3400 19,000 -0.01(-2.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.