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 )

1.980 +0.020 (+1.02%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	1.960	1.980	1.940	1.980	23,103	+0.02(+1.02%)
May 23, 2024	1.930	2.040	1.900	1.960	42,239	+0.05(+2.62%)
May 22, 2024	1.940	1.950	1.880	1.910	19,213	+0.03(+1.60%)
May 21, 2024	1.940	1.950	1.820	1.880	48,422	-0.06(-3.09%)
May 20, 2024	2.000	2.000	1.940	1.940	37,968	-0.05(-2.51%)
May 17, 2024	2.030	2.030	1.970	1.990	125,245	-0.06(-2.93%)
May 16, 2024	2.110	2.130	1.995	2.050	228,550	-0.05(-2.38%)
May 15, 2024	2.050	2.110	2.050	2.100	153,600	+0.00(+0.00%)
May 14, 2024	2.060	2.120	2.060	2.100	47,306	+0.04(+1.94%)
May 13, 2024	2.085	2.085	2.050	2.060	11,393	-0.02(-0.72%)
May 10, 2024	2.120	2.140	2.075	2.075	9,445	-0.05(-2.58%)
May 09, 2024	2.050	2.150	2.050	2.130	164,325	+0.05(+2.40%)
May 08, 2024	1.860	2.100	1.860	2.080	129,557	+0.09(+4.52%)
May 07, 2024	1.959	2.030	1.940	1.990	26,495	+0.01(+0.51%)
May 06, 2024	1.940	2.000	1.940	1.980	24,968	+0.00(+0.00%)
May 03, 2024	1.950	1.980	1.940	1.980	6,425	+0.00(+0.00%)
May 02, 2024	1.985	2.000	1.980	1.980	11,846	+0.00(+0.00%)

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