AERG - Applied Energetics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.22750.25000.22750.23920.239256,850
Dec 04, 20190.23000.25000.23000.25000.2500128,005
Dec 03, 20190.23250.24110.23000.23250.232579,637
Dec 02, 20190.23500.24680.23500.23500.235062,110
Nov 29, 20190.24780.25170.23500.24760.247626,658
Nov 27, 20190.25810.25810.24000.25180.251825,457
Nov 26, 20190.25170.25810.22150.25810.258165,141
Nov 25, 20190.25500.26000.22000.25810.2581190,572
Nov 22, 20190.25850.26000.24650.25500.2550162,971
Nov 21, 20190.25780.25780.24750.25750.257543,852
Nov 20, 20190.26000.26000.25000.25050.250536,315
Nov 19, 20190.25500.27000.25500.26000.2600135,267
Nov 18, 20190.24400.27500.24000.26000.2600230,596
Nov 15, 20190.24600.25000.22300.24800.2480114,920
Nov 14, 20190.24500.24500.22000.24010.2401170,216
Nov 13, 20190.25250.25440.24000.25440.254475,364
Nov 12, 20190.26950.26950.24450.25000.250067,055
Nov 11, 20190.26450.26950.24450.26200.262072,770
Nov 08, 20190.25000.26730.24450.25080.250878,800
Nov 07, 20190.25000.25000.24800.25000.250034,030
Nov 06, 20190.24450.26950.24450.24800.248030,236
Nov 05, 20190.26500.26500.23030.24450.2445110,832
Nov 04, 20190.27000.27000.26500.26500.265032,962
Nov 01, 20190.27000.27200.25510.26510.265167,580
Oct 31, 20190.26950.27000.25000.27000.2700124,958
Oct 30, 20190.27000.27300.25010.26500.2650195,525
Oct 29, 20190.26000.27740.24450.25100.251084,443
Oct 28, 20190.25000.26050.25000.26000.260039,060
Oct 25, 20190.25000.26000.25000.26000.26003,162
Oct 24, 20190.26000.26120.25010.25010.250138,085
Oct 23, 20190.24000.25000.24000.24250.242518,797
Oct 22, 20190.24000.26630.24000.26000.260099,042
Oct 21, 20190.24350.25180.24350.25090.250980,500
Oct 18, 20190.24940.25000.24350.24350.243528,500
Oct 17, 20190.26000.26000.23750.24380.243850,908
Oct 16, 20190.25370.25750.25000.25450.2545907
Oct 15, 20190.26000.26000.22790.25700.2570100,483
Oct 14, 20190.25250.27600.25250.27520.275279,200
Oct 11, 20190.27000.27000.24630.25620.256285,111
Oct 10, 20190.25000.27750.25000.27000.2700131,109
Oct 09, 20190.25000.27000.25000.26630.266379,400
Oct 08, 20190.26000.26200.26000.26000.260049,620
Oct 07, 20190.25000.27950.24000.26000.2600339,981
Oct 04, 20190.26000.26000.25250.26000.260026,816
Oct 03, 20190.23500.27000.23500.27000.270093,763
Oct 02, 20190.23000.24000.22000.23790.2379105,690
Oct 01, 20190.24000.24750.24000.24750.247542,249
Sep 30, 20190.24750.24920.24500.24500.245038,100
Sep 27, 20190.27000.27000.20000.25980.259886,296
Sep 26, 20190.27250.28000.25500.26400.264021,949
Sep 25, 20190.27000.28250.26250.27250.272569,169
Sep 24, 20190.25750.29500.25750.27000.270075,923
Sep 23, 20190.25020.25750.24000.25000.250036,791
Sep 20, 20190.23500.26000.22500.26000.2600259,746
Sep 19, 20190.22310.23000.22310.23000.2300600
Sep 18, 20190.23950.23950.22000.23000.2300294,142
Sep 17, 20190.22000.23000.22000.22050.22059,797
Sep 16, 20190.21750.23350.21750.23000.2300108,160
Sep 13, 20190.21250.22270.21250.21750.217571,210
Sep 12, 2019------
Sep 11, 20190.21250.22800.20310.22000.2200176,038
Sep 10, 20190.22000.24990.21250.23000.2300270,500
Sep 09, 20190.22000.22300.21500.22300.223044,062
Sep 06, 20190.21500.22000.21500.22000.220037,500
Sep 05, 20190.23000.23010.20500.21700.2170188,114
Sep 04, 20190.25500.25500.22100.22100.221016,166
Sep 03, 20190.21000.22700.21000.21800.218052,941
Aug 30, 20190.22880.23750.20000.23750.237560,293
Aug 29, 20190.23000.24490.22710.23750.2375124,608
Aug 28, 20190.24470.25940.24470.24500.245023,710
Aug 27, 20190.23260.23500.22660.23240.23244,500
Aug 26, 20190.24750.26000.23500.23500.235036,500
Aug 23, 20190.25750.26000.25000.26000.260013,600
Aug 22, 20190.23600.26000.23600.25000.250034,120
Aug 21, 20190.22000.25500.22000.23620.236261,903
Aug 20, 20190.24000.28000.23000.23990.2399218,844
Aug 19, 20190.24000.24200.22000.24200.242086,060
Aug 16, 20190.25000.25000.21000.24190.2419373,767
Aug 15, 20190.26100.26970.24500.25000.2500135,158
Aug 14, 20190.27510.27510.26000.26030.2603117,283
Aug 13, 20190.27000.27510.27000.27500.275011,464
Aug 12, 20190.28990.28990.27500.27610.276135,955
Aug 09, 20190.28990.28990.27110.28990.289966,052
Aug 08, 20190.28000.28150.28000.28150.281510,441
Aug 07, 20190.28490.28490.28000.28000.280013,990
Aug 06, 20190.27500.30000.27500.28100.281019,710
Aug 05, 20190.27410.29990.27260.27500.275025,411
Aug 02, 20190.28560.31000.27260.29040.290450,232
Aug 01, 20190.28530.31000.28530.31000.310017,850
Jul 31, 20190.30000.31000.29250.31000.310010,959
Jul 30, 20190.29500.31000.29500.29600.296036,978
Jul 29, 20190.29500.31000.29500.29730.29738,637
Jul 26, 20190.29000.31000.27260.31000.310098,392
Jul 25, 20190.29500.31000.27500.31000.310033,000
Jul 24, 20190.34010.35240.27000.30880.3088109,314
Jul 23, 20190.38500.38500.33000.34000.340050,857
Jul 22, 20190.36250.40000.33840.34500.3450148,729
Jul 19, 20190.35000.36240.34920.36240.36249,900
Jul 18, 20190.35000.37580.33000.35000.350085,472
Jul 17, 20190.40000.40000.35500.37000.370085,012
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...