AERGApplied Energetics Inc02/20/2018
LAST:

 0.0625
CHANGE:
 0.00
OPEN:
0.0581
HIGH:
0.0725
ASK:
0.0000
VOLUME:
264,600
CHANGE(%):
7.57
PREV:
0.0581
LOW:
0.0580
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/20/180.05810.07250.05800.0625264,6000
02/19/180.05810.05810.05810.058100
02/16/180.05750.06000.05750.0581184,0000
02/15/180.05150.07500.05000.0560405,9000
02/14/180.05300.05300.04750.0530463,2000
02/13/180.04760.05500.04760.050029,6000
02/12/180.04720.05500.04720.055020,4000
02/09/180.05600.05800.04610.0470236,1000
02/08/180.05200.05600.05010.0560176,2000
02/07/180.05200.05790.05010.050178,0000
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
COMP7,234-50.07
DJI24,965-2551.01
SP5002,716-160.58
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,331-161.20
BDI1,200494.26
HSI28,5943491.23