Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Applied Energetics Inc (OP: AERG )

0.9500 -0.0400 (-4.04%)

Streaming Delayed Price Updated: 3:42 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.9900	0.9925	0.8611	0.9500	143,724	-0.04(-4.04%)
Feb 13, 2025	0.9900	1.000	0.9900	0.9900	8,970	+0.00(+0.00%)
Feb 12, 2025	0.9412	1.000	0.9412	0.9900	8,306	+0.01(+1.02%)
Feb 11, 2025	1.020	1.030	0.9532	0.9800	52,138	-0.04(-3.92%)
Feb 10, 2025	1.020	1.065	1.010	1.020	34,437	+0.00(+0.20%)
Feb 07, 2025	1.060	1.060	1.010	1.018	29,050	-0.03(-2.58%)
Feb 06, 2025	1.000	1.100	1.000	1.045	53,432	+0.03(+2.65%)
Feb 05, 2025	1.020	1.040	1.010	1.018	12,871	+0.02(+1.80%)
Feb 04, 2025	1.030	1.060	1.000	1.000	64,830	-0.02(-1.96%)
Feb 03, 2025	0.9850	1.033	0.9850	1.020	30,656	+0.04(+3.55%)
Jan 31, 2025	0.8850	0.9975	0.8850	0.9850	65,968	+0.09(+9.75%)
Jan 30, 2025	1.035	1.050	0.8602	0.8975	292,293	-0.10(-10.25%)
Jan 29, 2025	1.050	1.075	1.000	1.000	15,800	-0.07(-6.54%)
Jan 28, 2025	1.065	1.090	1.060	1.070	16,970	+0.02(+1.90%)
Jan 27, 2025	1.100	1.125	1.030	1.050	48,522	-0.09(-8.30%)
Jan 24, 2025	1.160	1.200	1.095	1.145	129,204	+0.04(+4.09%)
Jan 23, 2025	1.125	1.180	1.040	1.100	97,540	-0.06(-5.17%)
Jan 22, 2025	1.290	1.290	1.130	1.160	164,839	-0.08(-6.45%)
Jan 21, 2025	1.260	1.270	1.180	1.240	174,320	+0.01(+0.81%)
Jan 17, 2025	1.206	1.250	1.190	1.230	282,548	+0.06(+5.13%)
Jan 16, 2025	1.050	1.250	1.050	1.170	246,621	+0.12(+11.43%)
Jan 15, 2025	1.070	1.120	0.9900	1.050	406,612	+0.05(+5.00%)
Jan 14, 2025	1.000	1.070	1.000	1.000	97,796	+0.00(+0.00%)
Jan 13, 2025	0.9500	1.050	0.9001	1.000	376,891	+0.02(+2.04%)
Jan 10, 2025	1.010	1.030	0.8999	0.9800	272,624	+0.08(+8.89%)
Jan 08, 2025	0.8995	0.9500	0.8425	0.9000	138,543	+0.03(+3.45%)
Jan 07, 2025	0.8950	0.9000	0.8300	0.8700	70,010	+0.02(+2.05%)
Jan 06, 2025	0.7850	0.8957	0.7500	0.8525	202,577	+0.12(+16.78%)
Jan 03, 2025	0.7310	0.7500	0.6901	0.7300	145,402	+0.02(+2.82%)
Jan 02, 2025	0.6175	0.7261	0.6175	0.7100	280,414	+0.07(+10.94%)
Dec 31, 2024				0.6400	0	+0.04(+7.44%)
Dec 30, 2024	0.5800	0.6400	0.5800	0.5957	199,985	+0.01(+2.27%)
Dec 27, 2024	0.5934	0.6200	0.5800	0.5825	119,993	-0.01(-1.84%)
Dec 26, 2024	0.6601	0.6801	0.5800	0.5934	137,798	-0.07(-10.09%)
Dec 24, 2024	0.6601	0.6601	0.6150	0.6600	63,320	-0.02(-2.94%)
Dec 23, 2024	0.6775	0.6900	0.5842	0.6800	271,493	+0.04(+6.25%)
Dec 20, 2024	0.6600	0.6600	0.6150	0.6400	65,081	-0.01(-1.54%)
Dec 19, 2024	0.6650	0.6799	0.6151	0.6500	54,025	-0.03(-4.41%)
Dec 18, 2024	0.6800	0.6950	0.6100	0.6800	156,232	+0.00(+0.00%)
Dec 17, 2024	0.6800	0.6900	0.6419	0.6800	78,679	-0.01(-1.45%)
Dec 16, 2024	0.7000	0.7142	0.6900	0.6900	88,368	+0.00(+0.00%)
Dec 13, 2024	0.6900	0.7100	0.6500	0.6900	126,116	-0.02(-2.82%)
Dec 12, 2024	0.7299	0.7299	0.6800	0.7100	123,420	-0.02(-2.74%)
Dec 11, 2024	0.7500	0.7700	0.7201	0.7300	61,067	-0.02(-2.67%)
Dec 10, 2024	0.7400	0.7550	0.7200	0.7500	40,548	-0.02(-2.60%)
Dec 09, 2024	0.7897	0.8062	0.7400	0.7700	152,957	+0.02(+2.67%)
Dec 06, 2024	0.7501	0.7501	0.7400	0.7500	45,536	-0.00(-0.01%)
Dec 05, 2024	0.7301	0.7801	0.7200	0.7501	69,737	-0.03(-3.52%)
Dec 04, 2024	0.7790	0.7800	0.7500	0.7775	46,579	-0.00(-0.32%)
Dec 03, 2024	0.8299	0.8600	0.7200	0.7800	272,413	-0.02(-2.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applied Energetics Inc (OP: AERG )

Historical Prices