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 )

1.880 -0.020 (-1.05%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	0.0280	0.0322	0.0280	0.0280	565	+0.00(+0.00%)
May 30, 2013	0.0280	0.0290	0.0280	0.0280	87,350	-0.00(-6.67%)
May 29, 2013	0.0280	0.0300	0.0280	0.0300	90,000	+0.00(+0.00%)
May 28, 2013	0.0310	0.0310	0.0256	0.0300	27,565	-0.00(-6.25%)
May 23, 2013		0.0320	0.0320	0.0320	0	+0.01(+28.00%)
May 22, 2013	0.0330	0.0330	0.0250	0.0250	222,277	-0.00(-16.67%)
May 21, 2013	0.0271	0.0300	0.0271	0.0300	16,100	+0.00(+12.36%)
May 20, 2013	0.0300	0.0300	0.0267	0.0267	23,380	+0.00(+2.30%)
May 17, 2013	0.0296	0.0350	0.0260	0.0261	208,952	-0.00(-13.00%)
May 16, 2013	0.0296	0.0380	0.0296	0.0300	6,863	+0.00(+1.35%)
May 15, 2013	0.0296	0.0296	0.0296	0.0296	4,450	-0.00(-1.33%)
May 13, 2013	0.0300	0.0300	0.0300	0.0300	15,951	-0.00(-10.45%)
May 10, 2013	0.0277	0.0340	0.0277	0.0335	236,251	+0.00(+1.52%)
May 09, 2013	0.0250	0.0330	0.0215	0.0330	98,520	+0.01(+32.00%)
May 08, 2013	0.0250	0.0250	0.0250	0.0250	11,700	+0.00(+0.00%)
May 07, 2013	0.0260	0.0340	0.0250	0.0250	14,359	-0.00(-3.85%)
May 06, 2013	0.0340	0.0340	0.0260	0.0260	4,100	-0.01(-23.53%)
May 03, 2013	0.0260	0.0340	0.0260	0.0340	25,374	+0.01(+33.33%)
May 02, 2013	0.0250	0.0340	0.0250	0.0255	95,509	+0.00(+2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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