AERG

Applied Energetics (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

AERG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.350.360.3020.3435214105,154-0.01-2.86%
1 Month0.2520.380.1790.309658194,4430.08834.92%
3 Months0.360.380.1790.3099514107,434-0.02-5.56%
6 Months0.286250.400.1790.3319164110,4430.0537518.78%
1 Year0.340.400.15750.3054537103,2870.000.0%
3 Years0.0420.500.0410.2054363124,6720.298709.52%
5 Years0.0030.500.00230.149838114,3710.33711,233.33%

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
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.