Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Energetics Inc (OP: AERG )

1.870 -0.050 (-2.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.2685	0.2775	0.2685	0.2750	83,600	+0.01(+3.27%)
May 28, 2020	0.2675	0.2725	0.2650	0.2663	102,601	+0.00(+0.00%)
May 27, 2020	0.2645	0.2950	0.2500	0.2663	68,987	+0.02(+7.60%)
May 26, 2020	0.2480	0.2600	0.2454	0.2475	112,078	-0.00(-0.20%)
May 22, 2020	0.2480	0.2480	0.2480	0.2480	3,000	+0.00(+0.00%)
May 21, 2020	0.2400	0.2481	0.2400	0.2480	127,828	+0.00(+0.00%)
May 20, 2020	0.2288	0.2480	0.2250	0.2480	185,706	+0.02(+7.83%)
May 19, 2020	0.2300	0.2300	0.2250	0.2300	94,215	+0.00(+0.00%)
May 18, 2020	0.2200	0.2300	0.2200	0.2300	68,100	+0.01(+4.55%)
May 15, 2020	0.2125	0.2200	0.2100	0.2200	16,800	+0.01(+6.28%)
May 14, 2020	0.2150	0.2300	0.2025	0.2070	74,252	-0.02(-9.01%)
May 13, 2020	0.2400	0.2400	0.2275	0.2275	10,018	-0.00(-1.64%)
May 12, 2020	0.2250	0.2400	0.2100	0.2313	93,554	+0.01(+2.80%)
May 11, 2020	0.2300	0.2475	0.2000	0.2250	59,135	-0.01(-2.17%)
May 08, 2020	0.2250	0.2300	0.2205	0.2300	21,200	+0.01(+4.55%)
May 07, 2020	0.2325	0.2325	0.2200	0.2200	10,918	+0.00(+0.69%)
May 06, 2020	0.2125	0.2185	0.2125	0.2185	1,200	-0.01(-6.02%)
May 05, 2020	0.2391	0.2391	0.2125	0.2325	13,770	-0.01(-5.10%)
May 04, 2020	0.2060	0.2450	0.2044	0.2450	17,777	+0.04(+18.24%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Applied Energetics Inc (OP: AERG )

Historical Prices