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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
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  |
|
|---|---|---|---|---|
| -0.0685 | -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 |
AERG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.76 | 0.788 | 0.53 | 0.7176745 | 129,177 | -0.1485 | -19.54% |
| 1 Month | 0.72025 | 0.83505 | 0.53 | 0.7617776 | 91,827 | -0.10875 | -15.1% |
| 3 Months | 0.2964 | 0.87 | 0.29 | 0.6064992 | 209,900 | 0.3151 | 106.31% |
| 6 Months | 0.3675 | 0.87 | 0.179 | 0.4962368 | 155,539 | 0.244 | 66.39% |
| 1 Year | 0.221 | 0.87 | 0.179 | 0.4281282 | 126,238 | 0.3905 | 176.7% |
| 3 Years | 0.07 | 0.87 | 0.041 | 0.2880446 | 118,361 | 0.5415 | 773.57% |
| 5 Years | 0.035 | 0.87 | 0.0169 | 0.199093 | 114,997 | 0.5765 | 1,647.14% |
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 |
