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 (%)
Jun 30, 2015 0.0044 0.0044 0.0044 0.0044 17,109 +0.00(+0.00%)
Jun 29, 2015 0.0044 0.0044 0.0044 0.0044 30,009 +0.00(+0.00%)
Jun 25, 2015 0.0044 0.0044 0.0044 0 -0.00(-12.00%)
Jun 24, 2015 0.0054 0.0054 0.0050 0.0050 106,719 -0.00(-23.66%)
Jun 23, 2015 0.0045 0.0066 0.0045 0.0066 50,950 +0.00(+45.56%)
Jun 22, 2015 0.0072 0.0072 0.0045 0.0045 266,201 +0.00(+0.00%)
Jun 19, 2015 0.0092 0.0092 0.0045 0.0045 604,040 -0.00(-51.09%)
Jun 18, 2015 0.0092 0.0092 0.0092 0.0092 11,873 -0.00(-8.00%)
Jun 17, 2015 0.0106 0.0106 0.0100 0.0100 50,067 -0.00(-16.67%)
Jun 16, 2015 0.0120 0.0120 0.0105 0.0120 25,875 +0.00(+0.00%)
Jun 15, 2015 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+0.00%)
Jun 12, 2015 0.0120 0.0120 0.0120 0.0120 14,387 -0.00(-6.25%)
Jun 10, 2015 0.0128 0.0128 0.0128 0 +0.00(+16.36%)
Jun 09, 2015 0.0100 0.0160 0.0100 0.0110 489,464 +0.00(+8.80%)
Jun 08, 2015 0.0063 0.0110 0.0063 0.0101 226,717 +0.00(+13.60%)
Jun 05, 2015 0.0089 0.0089 0.0089 0.0089 2,000 +0.00(+28.99%)
Jun 04, 2015 0.0069 0.0085 0.0069 0.0069 43,560 +0.00(+2.99%)
Jun 03, 2015 0.0062 0.0067 0.0062 0.0067 8,164 +0.00(+9.84%)
Jun 02, 2015 0.0061 0.0061 0.0061 0.0061 2,000 +0.00(+0.00%)
Jun 01, 2015 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+0.00%)
May 29, 2015 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+0.00%)
May 28, 2015 0.0091 0.0091 0.0061 0.0061 35,400 -0.00(-9.90%)
May 27, 2015 0.0068 0.0068 0.0068 0.0068 232 -0.00(-27.98%)
May 26, 2015 0.0060 0.0094 0.0060 0.0094 11,630 +0.00(+54.10%)
May 22, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
May 21, 2015 0.0090 0.0111 0.0061 0.0061 29,307 -0.00(-15.28%)
May 20, 2015 0.0072 0.0072 0.0072 0.0072 150 +0.00(+0.14%)
May 19, 2015 0.0070 0.0072 0.0070 0.0072 20,600 +0.00(+2.71%)
May 18, 2015 0.0069 0.0070 0.0060 0.0070 56,012 +0.00(+16.67%)
May 15, 2015 0.0064 0.0067 0.0060 0.0060 41,532 +0.00(+0.00%)
May 14, 2015 0.0072 0.0072 0.0051 0.0060 240,500 -0.00(-25.00%)
May 13, 2015 0.0064 0.0090 0.0046 0.0080 439,415 +0.00(+48.15%)
May 12, 2015 0.0051 0.0065 0.0051 0.0054 86,970 +0.00(+19.47%)
May 11, 2015 0.0044 0.0045 0.0044 0.0045 300,062 +0.00(+2.73%)
May 08, 2015 0.0044 0.0044 0.0044 0.0044 8,300 +0.00(+0.00%)
May 07, 2015 0.0044 0.0044 0.0044 0.0044 16,488 +0.00(+0.00%)
May 06, 2015 0.0044 0.0045 0.0044 0.0044 100,620 -0.00(-10.20%)
May 05, 2015 0.0049 0.0049 0.0049 0.0049 10,165 -0.00(-5.77%)
May 04, 2015 0.0052 0.0052 0.0049 0.0052 55,327 +0.00(+0.97%)
May 01, 2015 0.0049 0.0059 0.0043 0.0052 296,950 -0.00(-6.36%)
Apr 30, 2015 0.0069 0.0069 0.0055 0.0055 51,125 -0.00(-20.29%)
Apr 29, 2015 0.0073 0.0073 0.0056 0.0069 44,410 -0.00(-2.82%)
Apr 27, 2015 0.0071 0.0071 0.0071 0 +0.00(+11.29%)
Apr 24, 2015 0.0061 0.0064 0.0061 0.0064 2,000 +0.00(+13.93%)
Apr 23, 2015 0.0090 0.0090 0.0056 0.0056 122,955 +0.00(+1.82%)
Apr 22, 2015 0.0055 0.0055 0.0055 0.0055 300 +0.00(+0.00%)
Apr 21, 2015 0.0060 0.0060 0.0055 0.0055 20,400 -0.00(-8.33%)
Apr 20, 2015 0.0049 0.0062 0.0049 0.0060 80,300 +0.00(+9.09%)
Apr 17, 2015 0.0060 0.0062 0.0055 0.0055 207,065 -0.00(-8.33%)
Apr 16, 2015 0.0057 0.0060 0.0057 0.0060 38,386 +0.00(+0.00%)
Apr 15, 2015 0.0055 0.0066 0.0055 0.0060 181,490 +0.00(+9.09%)
Apr 14, 2015 0.0055 0.0055 0.0055 0.0055 100 -0.00(-5.17%)
Apr 13, 2015 0.0073 0.0073 0.0058 0.0058 1,335 +0.00(+3.57%)
Apr 10, 2015 0.0060 0.0069 0.0056 0.0056 296,040 -0.00(-6.67%)
Apr 09, 2015 0.0060 0.0061 0.0060 0.0060 158,143 +0.00(+0.00%)
Apr 08, 2015 0.0060 0.0060 0.0060 0.0060 10,950 +0.00(+0.00%)
Apr 07, 2015 0.0062 0.0062 0.0060 0.0060 228 +0.00(+0.00%)
Apr 06, 2015 0.0061 0.0099 0.0060 0.0060 70,165 -0.00(-12.54%)
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.