Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

1.770 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.1452 0.1590 0.1451 0.1460 139,267 -0.01(-8.75%)
Jun 28, 2018 0.1460 0.1600 0.1400 0.1600 196,369 +0.02(+18.52%)
Jun 27, 2018 0.1310 0.1460 0.1310 0.1350 139,000 +0.01(+3.85%)
Jun 26, 2018 0.1460 0.1460 0.1250 0.1300 49,958 -0.01(-7.14%)
Jun 25, 2018 0.1460 0.1460 0.1200 0.1400 96,532 +0.00(+1.38%)
Jun 22, 2018 0.1435 0.1435 0.1360 0.1381 61,361 -0.01(-3.76%)
Jun 21, 2018 0.1475 0.1475 0.1300 0.1435 62,398 +0.01(+6.30%)
Jun 20, 2018 0.1470 0.1485 0.1350 0.1350 302,898 -0.01(-6.90%)
Jun 19, 2018 0.1500 0.1500 0.1420 0.1450 63,004 -0.01(-3.33%)
Jun 18, 2018 0.1500 0.1500 0.1460 0.1500 25,584 +0.00(+2.70%)
Jun 15, 2018 0.1500 0.1411 0.1461 418,427 +0.01(+8.19%)
Jun 14, 2018 0.1595 0.1595 0.1280 0.1350 59,190 +0.01(+4.65%)
Jun 13, 2018 0.1675 0.1700 0.1290 0.1290 27,500 -0.04(-25.22%)
Jun 12, 2018 0.1401 0.1750 0.1400 0.1725 121,600 +0.02(+13.49%)
Jun 11, 2018 0.1400 0.1600 0.1200 0.1520 109,956 +0.01(+8.57%)
Jun 08, 2018 0.1240 0.1490 0.1120 0.1400 31,145 +0.00(+2.12%)
Jun 07, 2018 0.1301 0.1400 0.1205 0.1371 42,112 -0.00(-2.07%)
Jun 06, 2018 0.1200 0.1520 0.1108 0.1400 160,200 +0.03(+24.33%)
Jun 05, 2018 0.1288 0.1337 0.1126 0.1126 197,170 -0.01(-11.69%)
Jun 04, 2018 0.1389 0.1400 0.1230 0.1275 32,050 -0.00(-1.47%)
Jun 01, 2018 0.1201 0.1295 0.1201 0.1294 31,888 +0.01(+7.74%)
May 31, 2018 0.1352 0.1400 0.1201 0.1201 149,783 -0.02(-14.21%)
May 30, 2018 0.1460 0.1500 0.1351 0.1400 27,687 -0.01(-5.42%)
May 29, 2018 0.1450 0.1500 0.1411 0.1480 20,033 -0.00(-1.32%)
May 25, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 24, 2018 0.1425 0.1500 0.1420 0.1500 155,845 +0.02(+15.38%)
May 23, 2018 0.1440 0.1440 0.1300 0.1300 58,805 -0.01(-7.14%)
May 22, 2018 0.1520 0.1520 0.1300 0.1400 168,200 -0.01(-4.76%)
May 21, 2018 0.1475 0.1550 0.1400 0.1470 174,776 +0.01(+8.89%)
May 18, 2018 0.1200 0.1500 0.1200 0.1350 104,514 +0.02(+16.38%)
May 17, 2018 0.1300 0.1490 0.1080 0.1160 235,715 -0.04(-25.16%)
May 16, 2018 0.1890 0.1890 0.1300 0.1550 807,169 -0.01(-3.13%)
May 15, 2018 0.1300 0.1790 0.1100 0.1600 1,235,618 +0.04(+39.13%)
May 14, 2018 0.0960 0.1200 0.0960 0.1150 347,302 +0.02(+21.05%)
May 11, 2018 0.0870 0.1050 0.0870 0.0950 386,809 +0.01(+11.76%)
May 10, 2018 0.0795 0.0900 0.0795 0.0850 395,722 +0.01(+14.86%)
May 09, 2018 0.0799 0.0799 0.0740 0.0740 49,700 +0.00(+3.50%)
May 08, 2018 0.0800 0.0800 0.0715 0.0715 171,380 -0.01(-7.74%)
May 07, 2018 0.0750 0.0800 0.0605 0.0775 63,500 +0.00(+5.87%)
May 04, 2018 0.0660 0.0732 0.0580 0.0732 3,100 -0.00(-2.40%)
May 02, 2018 0.0750 0.0750 0.0750 4 +0.01(+14.50%)
May 01, 2018 0.0655 0.0655 0.0655 0.0655 500 -0.00(-2.82%)
Apr 30, 2018 0.0750 0.0750 0.0655 0.0674 43,838 -0.01(-13.03%)
Apr 27, 2018 0.0575 0.0775 0.0575 0.0775 11,934 +0.00(+6.40%)
Apr 26, 2018 0.0575 0.0728 0.0575 0.0728 51,400 +0.00(+1.59%)
Apr 25, 2018 0.0698 0.0717 0.0698 0.0717 10,966 +0.00(+2.43%)
Apr 24, 2018 0.0795 0.0795 0.0700 0.0700 74,489 -0.01(-9.91%)
Apr 23, 2018 0.0700 0.0777 0.0700 0.0777 3,933 +0.01(+10.21%)
Apr 20, 2018 0.0700 0.0705 0.0675 0.0705 168,480 +0.00(+0.71%)
Apr 19, 2018 0.0700 0.0700 0.0610 0.0700 325,761 +0.00(+4.48%)
Apr 18, 2018 0.0785 0.0800 0.0670 0.0670 292,031 -0.00(-4.29%)
Apr 17, 2018 0.0790 0.0790 0.0675 0.0700 22,348 -0.01(-10.14%)
Apr 16, 2018 0.0670 0.0779 0.0670 0.0779 64,314 +0.01(+15.24%)
Apr 13, 2018 0.0620 0.0750 0.0620 0.0676 32,720 -0.01(-13.22%)
Apr 12, 2018 0.0701 0.0779 0.0701 0.0779 96,077 +0.01(+11.13%)
Apr 11, 2018 0.0700 0.0779 0.0700 0.0701 74,650 +0.00(+0.14%)
Apr 10, 2018 0.0680 0.0700 0.0650 0.0700 140,410 +0.00(+3.86%)
Apr 09, 2018 0.0700 0.0700 0.0561 0.0674 8,433 -0.00(-0.15%)
Apr 06, 2018 0.0675 0.0675 0.0562 0.0675 6,900 +0.01(+20.54%)
Apr 05, 2018 0.0675 0.0675 0.0560 0.0560 11,410 -0.00(-6.51%)
Apr 04, 2018 0.0675 0.0675 0.0599 0.0599 6,500 +0.00(+5.83%)
Apr 03, 2018 0.0700 0.0700 0.0565 0.0566 30,010 -0.00(-3.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.