AERGApplied Energetics Inc08/16/17 09:38
LAST:

 0.0420
CHANGE:
 0.00
OPEN:
0.0390
HIGH:
0.0420
ASK:
0.0000
VOLUME:
38,200
CHANGE(%):
1.20
PREV:
0.0415
LOW:
0.0390
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/170.03900.04200.03900.042038,2000
08/15/170.04020.04150.04000.0415197,2000
08/14/170.03910.04250.03910.040815,0000
08/11/170.04500.04500.03910.039164,3000
08/10/170.04600.05000.04210.0500137,2000
08/09/170.04130.04600.03910.0460631,8000
08/08/170.04450.04450.03060.040046,9000
08/07/170.04800.04800.04000.041061,2000
08/04/170.04340.04340.04340.04349,5000
08/03/170.04990.04990.04280.045060,9000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.02 - 0.10
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
COMP6,353200.31
DJI22,071720.33
SP5002,47270.29
DAX12,2941170.96
FTSE7,438550.74
NI22519,729-240.12
CAC405,194541.05
GLD1,276-110.84
BDI1,200494.26
HSI27,4092340.86