Best deals to access real time data! |
|
Small Cap Pro
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| 0.0009 | 0.27% | 0.34 | 16:25:17 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.34 | 0.335 | 0.34 | 0.34 | 0.3391 |
AERG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.35 | 0.36 | 0.302 | 0.3435214 | 105,154 | -0.01 | -2.86% |
| 1 Month | 0.252 | 0.38 | 0.179 | 0.309658 | 194,443 | 0.088 | 34.92% |
| 3 Months | 0.36 | 0.38 | 0.179 | 0.3099514 | 107,434 | -0.02 | -5.56% |
| 6 Months | 0.28625 | 0.40 | 0.179 | 0.3319164 | 110,443 | 0.05375 | 18.78% |
| 1 Year | 0.34 | 0.40 | 0.1575 | 0.3054537 | 103,287 | 0.00 | 0.0% |
| 3 Years | 0.042 | 0.50 | 0.041 | 0.2054363 | 124,672 | 0.298 | 709.52% |
| 5 Years | 0.003 | 0.50 | 0.0023 | 0.149838 | 114,371 | 0.337 | 11,233.33% |
AERG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 0.34 | 0.0009 | 0.27% | 0.34 | 0.34 | 0.335 | 33,750 |
| Jan 14 2021 | 0.3391 | -0.0109 | -3.11% | 0.34375 | 0.3565 | 0.3375 | 64,724 |
| Jan 13 2021 | 0.35 | 0.008 | 2.34% | 0.335 | 0.35 | 0.335 | 235,125 |
| Jan 12 2021 | 0.342 | 0.002 | 0.59% | 0.3475 | 0.35 | 0.302 | 29,864 |
| Jan 11 2021 | 0.34 | -0.00125 | -0.37% | 0.34 | 0.345 | 0.3351 | 23,867 |
| Jan 08 2021 | 0.34125 | -0.00775 | -2.22% | 0.35 | 0.36 | 0.33 | 121,912 |
| Jan 07 2021 | 0.349 | 0.046 | 15.18% | 0.31 | 0.38 | 0.30 | 848,882 |
| Jan 06 2021 | 0.303 | 0.003 | 1.0% | 0.30245 | 0.305 | 0.28 | 299,610 |
| Jan 05 2021 | 0.30 | 0.00495 | 1.68% | 0.285 | 0.305 | 0.285 | 99,159 |
| Jan 04 2021 | 0.29505 | -0.00495 | -1.65% | 0.30 | 0.305 | 0.29505 | 13,253 |
| Dec 31 2020 | 0.30 | -0.025 | -7.69% | 0.30 | 0.3125 | 0.30 | 54,338 |
| Dec 30 2020 | 0.325 | 0.023 | 7.62% | 0.30 | 0.325 | 0.30 | 99,993 |
| Dec 29 2020 | 0.302 | 0.012 | 4.14% | 0.2925 | 0.32 | 0.276 | 627,273 |
| Dec 28 2020 | 0.29 | -0.025 | -7.94% | 0.32 | 0.32 | 0.2761 | 60,500 |
| Dec 24 2020 | 0.315 | 0.0275 | 9.57% | 0.2785 | 0.315 | 0.27 | 238,264 |
| Dec 23 2020 | 0.2875 | 0.0375 | 15.0% | 0.255 | 0.2875 | 0.232 | 191,022 |
| Dec 22 2020 | 0.25 | 0.0489 | 24.32% | 0.179 | 0.28 | 0.179 | 482,619 |
| Dec 21 2020 | 0.2011 | -0.0488 | -19.53% | 0.2302 | 0.2391 | 0.201 | 172,678 |
| Dec 18 2020 | 0.2499 | -0.0071 | -2.76% | 0.252 | 0.2599 | 0.24 | 54,494 |
