AERG

Applied Energetics (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied Energetics Inc (QB) AERG OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0685 -10.07% 0.6115 15:38:10
Open Price Low Price High Price Close Price Prev Close
0.69 0.61 0.69 0.68
more quote information »

AERG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.760.7880.530.7176745129,177-0.1485-19.54%
1 Month0.720250.835050.530.761777691,827-0.10875-15.1%
3 Months0.29640.870.290.6064992209,9000.3151106.31%
6 Months0.36750.870.1790.4962368155,5390.24466.39%
1 Year0.2210.870.1790.4281282126,2380.3905176.7%
3 Years0.070.870.0410.2880446118,3610.5415773.57%
5 Years0.0350.870.01690.199093114,9970.57651,647.14%

AERG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 0.68 -0.0647 -8.69% 0.7201 0.74 0.53 341,161
Apr 15 2021 0.7447 -0.0253 -3.29% 0.788 0.788 0.73 68,469
Apr 14 2021 0.77 0.019 2.53% 0.78 0.78 0.72 98,298
Apr 13 2021 0.751 -0.019 -2.47% 0.755 0.77 0.74 71,548
Apr 12 2021 0.77 0.00 0.0% 0.76 0.78 0.741 66,407
Apr 09 2021 0.77 -0.0299 -3.74% 0.81 0.81 0.76 22,651
Apr 08 2021 0.7999 0.0489 6.51% 0.77 0.7999 0.77 70,333
Apr 07 2021 0.751 -0.039 -4.94% 0.785 0.83245 0.751 83,584
Apr 06 2021 0.79 -0.025 -3.07% 0.82 0.82 0.77 38,442
Apr 05 2021 0.815 -0.004 -0.49% 0.819 0.83505 0.803 46,173
Apr 01 2021 0.819 0.029 3.67% 0.79 0.819 0.76 143,020
Mar 31 2021 0.79 -0.015 -1.86% 0.805 0.805 0.77 103,245
Mar 30 2021 0.805 0.04 5.23% 0.765 0.805 0.742 146,681
Mar 29 2021 0.765 0.015 2.0% 0.74 0.80 0.72 57,162
Mar 26 2021 0.75 0.00 0.0% 0.75 0.75 0.722 40,284
Mar 25 2021 0.75 -0.02 -2.6% 0.7402 0.75 0.7208 29,826
Mar 24 2021 0.77 -0.005 -0.65% 0.775 0.79 0.73 21,654
Mar 23 2021 0.775 -0.0125 -1.59% 0.795 0.805 0.76 128,487
Mar 22 2021 0.7875 0.0375 5.0% 0.72025 0.80 0.72025 167,297
Mar 19 2021 0.75 0.00 0.0% 0.7295 0.769 0.68 75,541
See More Historical Prices »


Your Recent History
USOTC
AERG
Applied En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.