AERG

Applied Energetics (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.02 -2.56% 0.76 09:37:57
Open Price Low Price High Price Close Price Prev Close
0.76 0.76 0.77 0.78
more quote information »

AERG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7150.820.680.7559663123,3750.0456.29%
1 Month0.770.8450.660.7535361103,756-0.01-1.3%
3 Months0.480.900.460.753697597,4400.2858.33%
6 Months0.3350.900.30010.6454109157,1990.425126.87%
1 Year0.310.900.1790.5146144133,3390.45145.16%
3 Years0.1250.900.0410.3405424116,2980.635508.0%
5 Years0.06510.900.01690.2337344114,2080.69491,067.43%

AERG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 0.78 0.06 8.33% 0.73 0.81 0.7299 185,251
Jul 22 2021 0.72 0.019 2.71% 0.74 0.74 0.681 85,620
Jul 21 2021 0.701 -0.069 -8.96% 0.78 0.82 0.6803 52,813
Jul 20 2021 0.77 0.0575 8.07% 0.71 0.789 0.68 248,244
Jul 19 2021 0.7125 -0.0275 -3.72% 0.715 0.72 0.682 44,947
Jul 16 2021 0.74 0.039 5.56% 0.75 0.75 0.6803 165,770
Jul 15 2021 0.701 -0.059 -7.76% 0.725 0.75 0.7003 43,452
Jul 14 2021 0.76 0.04 5.56% 0.70 0.78 0.70 44,611
Jul 13 2021 0.72 -0.03 -4.0% 0.78 0.7825 0.7003 102,364
Jul 12 2021 0.75 -0.05 -6.25% 0.80 0.845 0.711 218,935
Jul 09 2021 0.80 0.06 8.11% 0.75 0.8425 0.75 346,149
Jul 08 2021 0.74 0.02 2.78% 0.7493 0.75 0.7005 50,235
Jul 07 2021 0.72 0.00 0.0% 0.7007 0.75 0.70 36,874
Jul 06 2021 0.72 -0.0307 -4.09% 0.72 0.72 0.70 42,541
Jul 02 2021 0.7507 0.0107 1.45% 0.75 0.76 0.74 74,020
Jul 01 2021 0.74 0.005 0.68% 0.705 0.75 0.705 72,574
Jun 30 2021 0.735 0.015 2.08% 0.71 0.735 0.71 44,152
Jun 29 2021 0.72 0.00 0.0% 0.72 0.73 0.66 68,607
Jun 28 2021 0.72 -0.03 -4.0% 0.77 0.77 0.66 44,201
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.