Canada markets close in 5 hours 36 minutes

Applied Energetics, Inc. (AERG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.9500-0.0300 (-1.52%)
As of 09:31AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.94001.95001.94001.95001.9500753
May 03, 2024------
May 02, 20241.98502.00001.98001.98001.980011,800
May 01, 20242.07002.07001.94001.98001.980042,600
Apr 30, 20241.97002.01001.90001.93001.930054,800
Apr 29, 20242.00002.00501.92001.97501.97508,200
Apr 26, 20241.94002.07501.90002.02502.0250122,000
Apr 25, 20241.88001.99001.85001.91001.910024,800
Apr 24, 20241.93001.95501.90001.91001.910023,500
Apr 23, 20241.91002.00301.88001.91001.910077,500
Apr 22, 20241.87001.93501.86001.93001.930031,500
Apr 19, 20241.85001.91801.74001.90001.9000108,100
Apr 18, 20241.86501.90001.84001.88001.880013,800
Apr 17, 20241.91001.93501.81001.81001.810077,400
Apr 16, 20241.90001.90001.86001.89501.89508,100
Apr 15, 20241.86001.91501.73001.90501.905083,400
Apr 12, 20241.94501.94501.84001.93001.930079,100
Apr 11, 20241.95001.98001.93001.96001.960016,400
Apr 10, 20241.92002.00001.92001.95601.95609,300
Apr 09, 20241.95501.97501.93001.97501.975013,200
Apr 08, 20241.93001.99001.92001.95501.95504,600
Apr 05, 20241.92001.94001.90001.92001.92009,500
Apr 04, 20242.00002.00001.85001.86601.866079,700
Apr 03, 20241.98001.99501.93001.99001.990027,300
Apr 02, 20241.99001.99001.95001.97001.970017,900
Apr 01, 20242.02002.02001.98001.99201.992026,400
Mar 28, 20241.97002.05501.97002.02002.020090,500
Mar 27, 20242.00602.10001.95002.10002.1000161,000
Mar 26, 20242.00002.00501.95002.00502.005054,200
Mar 25, 20242.01502.03001.93001.95001.950088,800
Mar 22, 20242.02002.07002.00702.01002.010028,600
Mar 21, 20242.02002.03501.97002.02002.020061,500
Mar 20, 20242.02002.06002.00002.02702.0270137,500
Mar 19, 20241.98002.07501.98002.03002.0300121,000
Mar 18, 20241.97502.03001.93001.99001.990051,700
Mar 15, 20241.98502.03501.98501.99001.990087,100
Mar 14, 20242.05002.05001.98002.00002.000052,600
Mar 13, 20242.00002.08001.98502.02502.025070,200
Mar 12, 20242.03002.06301.97002.00002.000087,600
Mar 11, 20241.96002.05001.92002.02502.025026,500
Mar 08, 20241.91001.99001.88001.96501.965019,000
Mar 07, 20241.94002.01001.91001.91001.910046,200
Mar 06, 20241.98002.00001.81001.97001.970074,600
Mar 05, 20242.01002.10001.97001.98001.9800140,200
Mar 04, 20241.90002.07001.90002.00202.0020165,400
Mar 01, 20241.89002.00501.86001.94001.9400140,200
Feb 29, 20241.87501.96001.85001.89001.890080,200
Feb 28, 20241.90401.93001.85001.85001.850016,700
Feb 27, 20241.90001.94501.82001.91001.910024,300
Feb 26, 20241.94001.94001.82001.90001.900024,900
Feb 23, 20241.80001.95001.71001.91501.9150139,400
Feb 22, 20241.77501.84001.70001.81001.810097,000
Feb 21, 20241.85001.85001.68001.76001.760056,900
Feb 20, 20241.85201.86001.80001.82901.829030,600
Feb 16, 20241.88802.09501.81001.85001.8500308,900
Feb 15, 20241.73001.80001.70001.79301.7930105,300
Feb 14, 20241.79001.79001.72801.74001.740035,800
Feb 13, 20241.82001.87001.77001.78001.780021,100
Feb 12, 20241.93001.93001.85001.86501.865034,800
Feb 09, 20241.86001.93501.80001.90001.900087,300
Feb 08, 20241.82001.90001.77001.88001.8800176,200
Feb 07, 20241.87001.87001.77001.77001.770011,900
Feb 06, 20241.83501.85001.82001.85001.850044,300
Feb 05, 20241.83001.88001.82001.83001.830058,200
Feb 02, 20241.80001.85001.75001.82501.825052,100
Feb 01, 20241.90501.91001.81001.84001.840016,800
Jan 31, 20241.88001.93501.87001.91001.9100120,000
Jan 30, 20241.88002.00001.87001.87501.8750134,300
Jan 29, 20241.97001.97001.86001.87001.870036,900
Jan 26, 20241.93001.95501.90001.93001.93009,100
Jan 25, 20241.92002.00001.87001.94801.948080,100
Jan 24, 20241.93001.98001.86001.97001.970075,600
Jan 23, 20241.90001.98501.88001.93001.930039,000
Jan 22, 20241.88001.93801.88001.92501.925042,400
Jan 19, 20241.96001.96501.82001.94001.940063,200
Jan 18, 20241.96002.08001.95002.00002.000091,100
Jan 17, 20241.95002.00001.93002.00002.0000146,600
Jan 16, 20242.00002.00001.94001.97001.970036,700
Jan 12, 20241.87502.00001.87502.00002.000077,100
Jan 11, 20241.89001.90001.85001.86001.860026,500
Jan 10, 20241.91001.97001.82001.89501.8950106,000
Jan 09, 20241.94002.00001.83002.00002.0000123,300
Jan 08, 20242.01002.01001.90001.95001.950081,000
Jan 05, 20241.97002.09001.96002.01502.015070,600
Jan 04, 20242.03702.03701.90001.96001.960096,100
Jan 03, 20242.01002.12002.01002.05502.055034,100
Jan 02, 20242.10502.20002.03002.20002.200019,300
Dec 29, 20231.97002.21501.97002.21502.215076,000
Dec 28, 20232.00302.03001.96002.03002.030029,400
Dec 27, 20232.01002.02002.01002.01002.010036,400
Dec 26, 20232.00002.02001.99002.01002.010036,300
Dec 22, 20232.01002.03001.99502.02002.02008,300
Dec 21, 20232.00002.04001.98002.01002.010096,100
Dec 20, 20232.01002.03002.00002.00002.000052,200
Dec 19, 20232.09502.12002.01002.04002.040028,800
Dec 18, 20232.11002.12002.07502.09802.098012,400
Dec 15, 20232.15002.17002.10002.12002.120020,300
Dec 14, 20232.11802.25002.11202.23002.230054,400
Dec 13, 20231.98002.14001.97002.10002.100069,500
Dec 12, 20232.04002.05501.97001.97001.970075,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...