We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Energetics Inc (QB) | USOTC:AERG | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.115 | 6.02% | 2.025 | 1.85 | 2.10 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.075 | 1.90 | 1.94 | 122,010 | 21:30:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.025 | 0.12 | 6.02% | 1.90 | 2.075 | 122,010 |
| 25 Apr 2024 | 1.91 | 0.00 | 0.00% | 1.85 | 1.99 | 24,847 |
| 24 Apr 2024 | 1.91 | 0.00 | 0.00% | 1.90 | 1.955 | 23,507 |
| 23 Apr 2024 | 1.91 | -0.02 | -1.04% | 1.88 | 2.0025 | 77,526 |
| 22 Apr 2024 | 1.93 | 0.03 | 1.58% | 1.86 | 1.935 | 31,525 |
| 19 Apr 2024 | 1.90 | 0.02 | 1.06% | 1.74 | 1.9175 | 108,115 |
| 18 Apr 2024 | 1.88 | 0.07 | 3.87% | 1.84 | 1.90 | 13,845 |
| 17 Apr 2024 | 1.81 | -0.09 | -4.49% | 1.81 | 1.935 | 77,356 |
| 16 Apr 2024 | 1.895 | -0.01 | -0.52% | 1.86 | 1.90 | 8,123 |
| 15 Apr 2024 | 1.905 | -0.03 | -1.30% | 1.73 | 1.915 | 83,353 |
| 12 Apr 2024 | 1.93 | -0.03 | -1.53% | 1.84 | 1.945 | 79,137 |
| 11 Apr 2024 | 1.96 | 0.00 | 0.20% | 1.93 | 1.98 | 16,351 |
| 10 Apr 2024 | 1.956 | -0.02 | -0.96% | 1.92 | 2.00 | 9,293 |
| 09 Apr 2024 | 1.975 | 0.02 | 1.02% | 1.93 | 1.975 | 13,201 |
| 08 Apr 2024 | 1.955 | 0.04 | 1.82% | 1.92 | 1.99 | 4,588 |
| 05 Apr 2024 | 1.92 | 0.05 | 2.89% | 1.90 | 1.94 | 9,498 |
| 04 Apr 2024 | 1.866 | -0.12 | -6.23% | 1.85 | 2.00 | 79,740 |
| 03 Apr 2024 | 1.99 | 0.02 | 1.02% | 1.93 | 1.995 | 27,301 |
| 02 Apr 2024 | 1.97 | -0.02 | -1.10% | 1.95 | 1.99 | 17,886 |
| 01 Apr 2024 | 1.992 | -0.03 | -1.39% | 1.98 | 2.02 | 26,375 |
| 28 Mar 2024 | 2.02 | -0.08 | -3.81% | 1.97 | 2.055 | 90,470 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.85 | 2.075 | 1.74 | 1.91 | 53,104 | 0.175 | 9.46% |
| 1 Month | 2.02 | 2.075 | 1.73 | 1.91 | 38,504 | 0.005 | 0.25% |
| 3 Months | 1.80 | 2.10 | 1.68 | 1.93 | 66,235 | 0.225 | 12.50% |
| 6 Months | 2.10 | 2.46 | 1.68 | 2.03 | 63,385 | -0.075 | -3.57% |
| 1 Year | 2.45 | 3.04 | 1.68 | 2.25 | 69,482 | -0.425 | -17.35% |
| 3 Years | 0.6499 | 3.40 | 0.416 | 2.00 | 99,915 | 1.38 | 211.59% |
| 5 Years | 0.38 | 3.40 | 0.1575 | 1.26 | 108,812 | 1.65 | 432.89% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
