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 )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
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%)
May 01, 2017 0.0600 0.0600 0.0340 0.0469 321,271 -0.01(-16.25%)
Apr 28, 2017 0.0653 0.0653 0.0340 0.0560 346,352 -0.00(-7.63%)
Apr 27, 2017 0.0700 0.1000 0.0605 0.0606 156,278 -0.01(-19.17%)
Apr 26, 2017 0.0369 0.0762 0.0369 0.0750 524,645 +0.04(+103.80%)
Apr 25, 2017 0.0380 0.0380 0.0368 0.0368 12,400 -0.00(-0.27%)
Apr 24, 2017 0.0360 0.0380 0.0276 0.0369 61,437 +0.00(+2.50%)
Apr 21, 2017 0.0360 0.0360 0.0360 0.0360 24,531 +0.00(+2.86%)
Apr 20, 2017 0.0354 0.0354 0.0337 0.0350 18,775 -0.00(-2.15%)
Apr 19, 2017 0.0301 0.0364 0.0301 0.0358 37,857 +0.00(+15.02%)
Apr 18, 2017 0.0470 0.0495 0.0311 0.0311 108,000 -0.02(-37.17%)
Apr 17, 2017 0.0343 0.0495 0.0305 0.0495 103,200 +0.02(+50.23%)
Apr 13, 2017 0.0310 0.0329 0.0310 0.0329 6,903 +0.00(+8.03%)
Apr 12, 2017 0.0350 0.0377 0.0305 0.0305 7,200 +0.00(+0.00%)
Apr 11, 2017 0.0294 0.0305 0.0276 0.0305 131,807 +0.00(+1.67%)
Apr 10, 2017 0.0370 0.0379 0.0286 0.0300 318,780 -0.00(-10.07%)
Apr 07, 2017 0.0310 0.0334 0.0310 0.0334 4,300 +0.00(+7.61%)
Apr 06, 2017 0.0380 0.0380 0.0300 0.0310 6,668 -0.01(-18.42%)
Apr 05, 2017 0.0380 0.0397 0.0380 0.0380 7,100 +0.01(+26.67%)
Apr 04, 2017 0.0300 0.0300 0.0300 0.0300 100,042 +0.00(+0.00%)
Apr 03, 2017 0.0350 0.0350 0.0300 0.0300 102,630 -0.01(-16.20%)
Mar 31, 2017 0.0320 0.0358 0.0310 0.0358 8,150 +0.01(+32.59%)
Mar 30, 2017 0.0309 0.0349 0.0260 0.0270 207,631 -0.00(-13.46%)
Mar 29, 2017 0.0390 0.0397 0.0312 0.0312 72,380 -0.00(-11.99%)
Mar 28, 2017 0.0398 0.0398 0.0355 0.0355 6,213 +0.00(+10.78%)
Mar 27, 2017 0.0312 0.0320 0.0312 0.0320 7,700 +0.00(+2.56%)
Mar 24, 2017 0.0312 0.0312 0.0312 0.0312 1,025 -0.01(-28.77%)
Mar 22, 2017 0.0438 0.0438 0.0438 0 +0.01(+41.29%)
Mar 21, 2017 0.0361 0.0441 0.0310 0.0310 38,908 +0.00(+0.65%)
Mar 20, 2017 0.0307 0.0308 0.0307 0.0308 615 -0.00(-2.82%)
Mar 17, 2017 0.0326 0.0326 0.0300 0.0317 15,431 +0.00(+4.95%)
Mar 16, 2017 0.0301 0.0302 0.0301 0.0302 5,438 +0.00(+0.33%)
Mar 15, 2017 0.0319 0.0319 0.0301 0.0301 59,300 -0.01(-14.39%)
Mar 14, 2017 0.0250 0.0390 0.0250 0.0352 650,192 -0.01(-13.83%)
Mar 13, 2017 0.0351 0.0436 0.0299 0.0408 78,935 -0.00(-4.90%)
Mar 10, 2017 0.0369 0.0429 0.0369 0.0429 64,500 +0.01(+18.22%)
Mar 09, 2017 0.0363 0.0363 0.0363 0.0363 5,000 -0.00(-1.93%)
Mar 08, 2017 0.0351 0.0378 0.0350 0.0370 14,940 +0.00(+5.71%)
Mar 07, 2017 0.0399 0.0399 0.0350 0.0350 34,331 -0.00(-6.54%)
Mar 06, 2017 0.0395 0.0399 0.0321 0.0374 105,350 -0.00(-6.38%)
Mar 03, 2017 0.0400 0.0441 0.0400 0.0400 75,750 +0.00(+0.00%)
Mar 02, 2017 0.0421 0.0438 0.0355 0.0400 111,715 -0.01(-14.71%)
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.