AERGApplied Energetics Inc04/28/2017
LAST:

 0.0560
CHANGE:
 0.00
OPEN:
0.0653
HIGH:
0.0653
ASK:
0.0000
VOLUME:
346,300
CHANGE(%):
7.59
PREV:
0.0606
LOW:
0.0340
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/170.06530.06530.03400.0560346,3000
04/27/170.07000.10000.06050.0606156,2000
04/26/170.03690.07630.03690.0750524,6000
04/25/170.03800.03800.03680.036812,4000
04/24/170.03600.03800.02760.036961,4000
04/21/170.03600.03600.03600.036024,5000
04/20/170.03540.03540.03370.035018,7000
04/19/170.03010.03640.03010.035837,8000
04/18/170.04700.04950.03110.0311108,0000
04/17/170.03430.04950.03050.0495103,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.02 - 0.15
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,048-10.02
DJI20,941-410.19
SP5002,384-50.19
DAX12,438-60.05
FTSE7,204-330.46
NI22519,197-550.29
CAC405,267-40.08
GLD1,26850.37
BDI1,200494.26
HSI24,615-830.34