Skip to main content
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 (%)
May 31, 2019 0.4200 0.4400 0.4160 0.4200 42,400 +0.00(+0.00%)
May 30, 2019 0.4053 0.4400 0.3960 0.4200 216,851 +0.01(+2.44%)
May 29, 2019 0.3950 0.4275 0.3900 0.4100 117,427 +0.02(+5.13%)
May 28, 2019 0.4250 0.4400 0.3900 0.3900 47,544 -0.01(-2.84%)
May 24, 2019 0.4200 0.4400 0.3851 0.4014 261,500 +0.02(+5.63%)
May 23, 2019 0.4163 0.4350 0.3500 0.3800 189,982 -0.02(-5.59%)
May 22, 2019 0.3801 0.4300 0.3800 0.4025 125,812 +0.00(+0.63%)
May 21, 2019 0.4000 0.4100 0.3600 0.4000 105,712 +0.03(+7.38%)
May 20, 2019 0.4000 0.4050 0.3544 0.3725 84,500 +0.03(+7.19%)
May 17, 2019 0.3374 0.3475 0.2950 0.3475 32,000 +0.01(+2.21%)
May 16, 2019 0.3710 0.3710 0.2600 0.3400 136,507 -0.01(-2.86%)
May 15, 2019 0.3044 0.3500 0.3025 0.3500 56,684 +0.01(+2.94%)
May 14, 2019 0.4000 0.4000 0.2000 0.3400 373,739 -0.05(-13.92%)
May 13, 2019 0.4400 0.4400 0.3725 0.3950 124,793 -0.02(-4.82%)
May 10, 2019 0.4016 0.4400 0.4001 0.4150 141,300 +0.01(+3.75%)
May 09, 2019 0.4113 0.4500 0.3901 0.4000 205,411 +0.00(+0.00%)
May 08, 2019 0.5000 0.5000 0.3200 0.4000 514,182 -0.06(-13.04%)
May 07, 2019 0.4400 0.4975 0.4200 0.4600 695,890 +0.03(+6.98%)
May 06, 2019 0.3975 0.4500 0.3875 0.4300 497,595 +0.06(+16.22%)
May 03, 2019 0.3750 0.3850 0.3700 0.3700 144,500 -0.01(-2.37%)
May 02, 2019 0.3790 0.3800 0.3700 0.3790 47,157 +0.01(+2.43%)
May 01, 2019 0.3700 0.3790 0.3550 0.3700 172,232 +0.00(+0.33%)
Apr 30, 2019 0.3550 0.3750 0.3490 0.3688 148,453 +0.02(+5.37%)
Apr 29, 2019 0.3455 0.3700 0.3455 0.3500 126,636 +0.00(+0.03%)
Apr 26, 2019 0.3800 0.3800 0.3300 0.3499 261,600 +0.05(+16.63%)
Apr 25, 2019 0.3550 0.3550 0.2700 0.3000 205,356 -0.05(-13.92%)
Apr 24, 2019 0.3200 0.3650 0.3200 0.3485 245,782 +0.05(+16.17%)
Apr 23, 2019 0.3798 0.3850 0.2850 0.3000 432,325 -0.08(-20.00%)
Apr 22, 2019 0.3323 0.3900 0.3300 0.3750 270,600 +0.04(+13.64%)
Apr 18, 2019 0.3345 0.3390 0.3000 0.3300 308,600 -0.02(-5.71%)
Apr 17, 2019 0.3000 0.4000 0.2540 0.3500 666,613 +0.07(+25.00%)
Apr 16, 2019 0.1900 0.2800 0.1900 0.2800 229,202 +0.08(+40.00%)
Apr 15, 2019 0.1725 0.2000 0.1628 0.2000 146,498 +0.03(+14.74%)
Apr 12, 2019 0.1700 0.1743 0.1700 0.1743 211,900 -0.00(-0.34%)
Apr 11, 2019 0.1750 0.1750 0.1675 0.1749 238,014 -0.00(-0.06%)
Apr 10, 2019 0.1800 0.1900 0.1750 0.1750 43,900 -0.01(-2.78%)
Apr 09, 2019 0.1625 0.1863 0.1625 0.1800 195,543 +0.02(+10.77%)
Apr 08, 2019 0.1650 0.1650 0.1625 0.1625 24,703 -0.00(-1.52%)
Apr 05, 2019 0.1775 0.1950 0.1650 0.1650 236,500 -0.01(-8.28%)
Apr 04, 2019 0.1700 0.1975 0.1650 0.1799 332,933 +0.02(+11.05%)
Apr 03, 2019 0.1595 0.1620 0.1570 0.1620 29,021 +0.00(+2.86%)
Apr 02, 2019 0.1500 0.1590 0.1500 0.1575 130,289 +0.01(+5.00%)
Apr 01, 2019 0.1538 0.1575 0.1500 0.1500 45,403 +0.00(+0.87%)
Mar 29, 2019 0.1450 0.1600 0.1450 0.1487 216,000 -0.01(-3.38%)
Mar 28, 2019 0.1569 0.1590 0.1450 0.1539 48,348 -0.00(-1.91%)
Mar 27, 2019 0.1280 0.1569 0.1280 0.1569 32,405 +0.02(+15.79%)
Mar 26, 2019 0.1665 0.1665 0.1255 0.1355 103,864 -0.03(-18.52%)
Mar 25, 2019 0.1400 0.1700 0.1400 0.1663 21,279 -0.00(-2.18%)
Mar 22, 2019 0.1145 0.1880 0.1104 0.1700 383,900 +0.06(+53.99%)
Mar 21, 2019 0.1120 0.1120 0.1100 0.1104 25,145 -0.00(-2.99%)
Mar 20, 2019 0.1150 0.1150 0.0800 0.1138 118,700 +0.00(+2.52%)
Mar 19, 2019 0.1125 0.1149 0.1110 0.1110 17,749 -0.00(-2.46%)
Mar 18, 2019 0.1091 0.1140 0.1091 0.1138 118,666 +0.00(+4.12%)
Mar 15, 2019 0.0950 0.1145 0.0950 0.1093 63,300 -0.00(-0.64%)
Mar 14, 2019 0.1100 0.1100 0.0950 0.1100 172,063 +0.00(+0.00%)
Mar 13, 2019 0.1075 0.1100 0.1075 0.1100 146,372 +0.00(+2.33%)
Mar 12, 2019 0.1013 0.1075 0.1000 0.1075 13,398 +0.01(+13.16%)
Mar 11, 2019 0.0950 0.1000 0.0950 0.0950 131,657 -0.00(-3.06%)
Mar 08, 2019 0.1065 0.1100 0.0980 0.0980 196,900 -0.01(-5.59%)
Mar 07, 2019 0.0901 0.1075 0.0901 0.1038 256,420 +0.01(+9.26%)
Mar 06, 2019 0.1071 0.1075 0.0950 0.0950 30,737 -0.01(-12.04%)
Mar 05, 2019 0.0966 0.1080 0.0900 0.1080 212,357 +0.01(+8.00%)
Mar 04, 2019 0.1080 0.1092 0.0908 0.1000 158,207 -0.00(-4.76%)
Mar 01, 2019 0.1100 0.1100 0.0982 0.1050 153,300 +0.01(+7.14%)
Feb 28, 2019 0.0948 0.1000 0.0948 0.0980 81,149 +0.00(+1.24%)
Feb 27, 2019 0.0900 0.0985 0.0900 0.0968 76,060 +0.01(+7.56%)
Feb 26, 2019 0.0950 0.0975 0.0900 0.0900 75,162 -0.01(-10.00%)
Feb 25, 2019 0.0900 0.1000 0.0900 0.1000 215,310 +0.00(+0.00%)
Feb 22, 2019 0.0820 0.1000 0.0820 0.1000 74,700 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.1000 0.0800 0.1000 355,302 +0.02(+25.00%)
Feb 20, 2019 0.0761 0.0890 0.0761 0.0800 98,058 -0.01(-10.11%)
Feb 19, 2019 0.0880 0.0890 0.0880 0.0890 80,700 -0.00(-1.11%)
Feb 15, 2019 0.0890 0.0900 0.0850 0.0900 77,000 +0.01(+12.50%)
Feb 14, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+5.26%)
Feb 13, 2019 0.0875 0.0875 0.0760 0.0760 103,450 -0.01(-13.14%)
Feb 12, 2019 0.0890 0.0890 0.0760 0.0875 114,546 +0.01(+15.13%)
Feb 11, 2019 0.0890 0.0890 0.0700 0.0760 4,750 -0.01(-8.43%)
Feb 08, 2019 0.0899 0.0899 0.0800 0.0830 8,400 -0.00(-2.35%)
Feb 06, 2019 0.0850 0.0850 0.0850 0 +0.01(+11.84%)
Feb 05, 2019 0.0890 0.0890 0.0760 0.0760 39,824 -0.01(-14.61%)
Feb 04, 2019 0.0765 0.0890 0.0760 0.0890 44,833 +0.01(+11.25%)
Feb 01, 2019 0.0750 0.0800 0.0750 0.0800 9,500 +0.00(+4.85%)
Jan 31, 2019 0.0799 0.0800 0.0763 0.0763 48,277 -0.00(-4.51%)
Jan 30, 2019 0.0710 0.0799 0.0710 0.0799 120,000 +0.01(+12.54%)
Jan 28, 2019 0.0710 0.0710 0.0710 0 -0.01(-11.25%)
Jan 25, 2019 0.0675 0.0800 0.0663 0.0800 101,900 +0.02(+29.03%)
Jan 24, 2019 0.0610 0.0625 0.0585 0.0620 263,187 +0.01(+12.73%)
Jan 23, 2019 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+4.76%)
Jan 22, 2019 0.0525 0.0525 0.0525 0.0525 31,650 -0.01(-11.91%)
Jan 18, 2019 0.0600 0.0600 0.0525 0.0596 35,400 -0.00(-0.67%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 16,634 +0.00(+0.00%)
Jan 16, 2019 0.0576 0.0600 0.0576 0.0600 3,700 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0563 0.0600 259,407 +0.00(+6.76%)
Jan 14, 2019 0.0525 0.0562 0.0525 0.0562 400 -0.00(-6.33%)
Jan 11, 2019 0.0550 0.0600 0.0525 0.0600 75,300 +0.00(+0.00%)
Jan 10, 2019 0.0563 0.0600 0.0563 0.0600 20,000 +0.00(+0.00%)
Jan 09, 2019 0.0563 0.0600 0.0563 0.0600 21,078 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0525 0.0600 100,225 +0.00(+0.00%)
Jan 07, 2019 0.0513 0.0600 0.0500 0.0600 20,950 +0.00(+4.35%)
Jan 04, 2019 0.0500 0.0600 0.0500 0.0575 65,300 -0.00(-4.17%)
Jan 03, 2019 0.0410 0.0600 0.0410 0.0600 52,923 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0600 0.0540 0.0600 52,172 +0.01(+25.00%)
Dec 31, 2018 0.0550 0.0600 0.0410 0.0480 103,200 -0.01(-20.00%)
Dec 28, 2018 0.0550 0.0600 0.0420 0.0600 213,300 +0.00(+9.09%)
Dec 27, 2018 0.0550 0.0600 0.0550 0.0550 2,195 -0.00(-8.03%)
Dec 26, 2018 0.0510 0.0600 0.0510 0.0598 8,159 -0.00(-4.32%)
Dec 24, 2018 0.0625 0.0625 0.0625 35 +0.00(+0.00%)
Dec 21, 2018 0.0550 0.0625 0.0490 0.0625 309,700 +0.02(+48.81%)
Dec 20, 2018 0.0600 0.0600 0.0420 0.0420 63,565 -0.02(-30.00%)
Dec 19, 2018 0.0561 0.0600 0.0447 0.0600 60,500 +0.00(+0.00%)
Dec 18, 2018 0.0531 0.0600 0.0531 0.0600 31,770 +0.00(+4.35%)
Dec 17, 2018 0.0550 0.0575 0.0550 0.0575 37,188 -0.00(-4.01%)
Dec 14, 2018 0.0575 0.0599 0.0575 0.0599 3,000 -0.00(-0.17%)
Dec 13, 2018 0.0550 0.0600 0.0550 0.0600 53,013 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2018 0.0600 0.0600 0.0550 0.0600 14,150 +0.00(+0.17%)
Dec 06, 2018 0.0599 0.0599 0.0599 0 +0.00(+8.91%)
Dec 04, 2018 0.0600 0.0600 0.0531 0.0550 40,700 -0.00(-8.33%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 21,500 +0.00(+0.00%)
Nov 30, 2018 0.0562 0.0600 0.0562 0.0600 35,400 +0.00(+3.27%)
Nov 29, 2018 0.0560 0.0600 0.0560 0.0581 31,965 -0.00(-4.75%)
Nov 28, 2018 0.0625 0.0625 0.0562 0.0610 4,012 +0.00(+1.67%)
Nov 27, 2018 0.0610 0.0610 0.0562 0.0600 76,076 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+5.26%)
Nov 23, 2018 0.0600 0.0600 0.0570 0.0570 18,800 -0.00(-5.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2018 0.0566 0.0600 0.0563 0.0600 30,927 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0625 0.0581 0.0600 56,775 +0.00(+0.00%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+6.76%)
Nov 15, 2018 0.0562 0.0562 0.0562 0.0562 540 +0.00(+0.00%)
Nov 14, 2018 0.0562 0.0562 0.0558 0.0562 4,600 +0.00(+0.00%)
Nov 13, 2018 0.0581 0.0581 0.0562 0.0562 5,399 -0.00(-6.33%)
Nov 12, 2018 0.0562 0.0600 0.0562 0.0600 2,800 +0.00(+0.00%)
Nov 09, 2018 0.0581 0.0600 0.0581 0.0600 15,400 -0.00(-4.00%)
Nov 08, 2018 0.0598 0.0650 0.0598 0.0625 45,500 -0.00(-3.85%)
Nov 07, 2018 0.0500 0.0650 0.0500 0.0650 285,300 +0.01(+11.88%)
Nov 06, 2018 0.0600 0.0600 0.0562 0.0581 44,150 -0.01(-10.48%)
Nov 05, 2018 0.0560 0.0649 0.0560 0.0649 84,000 +0.01(+12.87%)
Nov 02, 2018 0.0657 0.0657 0.0575 0.0575 82,900 +0.00(+2.31%)
Nov 01, 2018 0.0600 0.0625 0.0562 0.0562 73,800 -0.00(-6.33%)
Oct 31, 2018 0.0545 0.0600 0.0545 0.0600 13,372 +0.00(+0.84%)
Oct 30, 2018 0.0596 0.0596 0.0515 0.0595 137,836 +0.00(+0.17%)
Oct 29, 2018 0.0684 0.0684 0.0500 0.0594 2,078,753 -0.01(-18.85%)
Oct 26, 2018 0.0765 0.0800 0.0684 0.0732 166,700 +0.00(+4.57%)
Oct 25, 2018 0.0770 0.0770 0.0700 0.0700 10,600 -0.01(-9.09%)
Oct 24, 2018 0.0700 0.0770 0.0686 0.0770 58,770 +0.01(+12.24%)
Oct 23, 2018 0.0630 0.0709 0.0624 0.0686 127,058 -0.00(-3.79%)
Oct 22, 2018 0.0615 0.0800 0.0615 0.0713 50,380 -0.00(-1.11%)
Oct 19, 2018 0.0655 0.0800 0.0655 0.0721 60,500 +0.00(+1.55%)
Oct 18, 2018 0.0655 0.0710 0.0655 0.0710 14,673 +0.00(+0.71%)
Oct 17, 2018 0.0615 0.0768 0.0615 0.0705 47,820 +0.01(+8.29%)
Oct 15, 2018 0.0651 0.0651 0.0651 0 -0.01(-7.66%)
Oct 12, 2018 0.0769 0.0769 0.0620 0.0705 125,000 -0.01(-8.32%)
Oct 11, 2018 0.0768 0.0769 0.0651 0.0769 83,350 +0.01(+17.94%)
Oct 10, 2018 0.0655 0.0680 0.0652 0.0652 97,850 -0.00(-6.59%)
Oct 09, 2018 0.0651 0.0706 0.0651 0.0698 41,589 -0.00(-0.29%)
Oct 08, 2018 0.0651 0.0700 0.0650 0.0700 27,372 -0.01(-7.77%)
Oct 05, 2018 0.0625 0.0759 0.0625 0.0759 16,000 +0.00(+4.69%)
Oct 04, 2018 0.0700 0.0725 0.0620 0.0725 224,450 -0.00(-1.09%)
Oct 03, 2018 0.0730 0.0780 0.0730 0.0733 23,050 +0.00(+4.56%)
Oct 02, 2018 0.0680 0.0775 0.0680 0.0701 32,600 +0.00(+0.14%)
Oct 01, 2018 0.0750 0.0800 0.0700 0.0700 247,148 -0.01(-11.95%)
Sep 28, 2018 0.0795 0.0795 0.0795 0.0795 2,900 -0.00(-0.63%)
Sep 27, 2018 0.0875 0.0875 0.0620 0.0800 173,876 -0.01(-6.10%)
Sep 26, 2018 0.0875 0.0898 0.0852 0.0852 17,750 -0.00(-2.63%)
Sep 25, 2018 0.1075 0.1075 0.0800 0.0875 56,000 -0.00(-2.78%)
Sep 24, 2018 0.0800 0.0900 0.0800 0.0900 8,740 -0.00(-5.16%)
Sep 21, 2018 0.0825 0.1000 0.0825 0.0949 66,200 -0.00(-0.21%)
Sep 20, 2018 0.1000 0.1000 0.0951 0.0951 35,350 -0.00(-4.90%)
Sep 19, 2018 0.0900 0.1000 0.0900 0.1000 96,500 +0.01(+17.65%)
Sep 18, 2018 0.0945 0.0950 0.0850 0.0850 20,276 +0.01(+6.25%)
Sep 17, 2018 0.0950 0.0950 0.0800 0.0800 67,265 -0.01(-8.57%)
Sep 14, 2018 0.0950 0.1000 0.0875 0.0875 27,200 -0.01(-12.50%)
Sep 13, 2018 0.1000 0.1000 0.0841 0.1000 11,600 +0.00(+0.00%)
Sep 12, 2018 0.1100 0.1100 0.0992 0.1000 66,000 +0.00(+2.35%)
Sep 11, 2018 0.0900 0.0995 0.0900 0.0977 13,400 +0.01(+14.81%)
Sep 10, 2018 0.0851 0.0851 0.0851 0.0851 5,700 +0.00(+0.00%)
Sep 07, 2018 0.0855 0.0855 0.0851 0.0851 900 -0.00(-0.12%)
Sep 06, 2018 0.0800 0.0946 0.0800 0.0852 142,475 +0.01(+6.50%)
Sep 05, 2018 0.0800 0.0800 0.0800 0.0800 500 +0.00(+4.17%)
Sep 04, 2018 0.0804 0.0850 0.0751 0.0768 12,386 +0.00(+2.40%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 -0.01(-14.77%)
Aug 30, 2018 0.0850 0.0880 0.0850 0.0880 6,300 +0.00(+3.53%)
Aug 29, 2018 0.0710 0.0877 0.0710 0.0850 145,877 +0.01(+13.33%)
Aug 28, 2018 0.0706 0.0750 0.0706 0.0750 132,200 -0.01(-6.25%)
Aug 27, 2018 0.0800 0.0840 0.0800 0.0800 23,830 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0800 0.0800 36,400 +0.00(+0.00%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 275 -0.00(-2.44%)
Aug 22, 2018 0.0880 0.0880 0.0820 0.0820 29,690 +0.00(+3.27%)
Aug 21, 2018 0.0525 0.0880 0.0525 0.0794 111,485 -0.00(-0.75%)
Aug 20, 2018 0.0820 0.0880 0.0800 0.0800 173,745 -0.01(-12.66%)
Aug 17, 2018 0.0900 0.0921 0.0820 0.0916 29,700 -0.00(-0.97%)
Aug 16, 2018 0.0881 0.0925 0.0810 0.0925 120,122 -0.00(-2.73%)
Aug 15, 2018 0.0887 0.0951 0.0880 0.0951 49,350 +0.01(+5.67%)
Aug 14, 2018 0.0950 0.0970 0.0900 0.0900 282,356 -0.01(-10.00%)
Aug 13, 2018 0.1000 0.1000 0.0875 0.1000 82,600 +0.01(+16.28%)
Aug 10, 2018 0.0850 0.0860 0.0800 0.0860 17,500 +0.00(+1.18%)
Aug 09, 2018 0.0896 0.0900 0.0840 0.0850 44,345 -0.00(-0.93%)
Aug 08, 2018 0.0850 0.0990 0.0850 0.0858 137,621 -0.01(-14.03%)
Aug 07, 2018 0.0900 0.1000 0.0750 0.0998 278,859 +0.01(+10.89%)
Aug 06, 2018 0.1000 0.1050 0.0580 0.0900 886,486 -0.03(-21.74%)
Aug 03, 2018 0.1300 0.1300 0.1150 0.1150 74,100 -0.01(-8.00%)
Aug 02, 2018 0.1200 0.1250 0.1200 0.1250 35,700 +0.00(+3.65%)
Aug 01, 2018 0.1201 0.1300 0.1201 0.1206 50,618 -0.00(-3.52%)
Jul 31, 2018 0.1200 0.1250 0.1200 0.1250 77,667 +0.01(+4.17%)
Jul 30, 2018 0.1350 0.1350 0.1200 0.1200 270,600 -0.01(-7.69%)
Jul 27, 2018 0.1120 0.1300 0.1120 0.1300 44,300 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1350 0.1250 0.1300 61,969 +0.01(+4.00%)
Jul 25, 2018 0.1200 0.1325 0.1151 0.1250 140,957 -0.01(-3.85%)
Jul 24, 2018 0.1200 0.1300 0.1200 0.1300 8,100 +0.01(+4.84%)
Jul 23, 2018 0.1110 0.1299 0.1110 0.1240 33,152 -0.01(-4.62%)
Jul 20, 2018 0.1171 0.1350 0.1160 0.1300 42,410 +0.00(+0.00%)
Jul 19, 2018 0.1300 0.1300 0.1210 0.1300 89,953 +0.00(+3.17%)
Jul 18, 2018 0.1191 0.1260 0.1171 0.1260 18,405 +0.00(+3.24%)
Jul 17, 2018 0.1108 0.1330 0.1108 0.1220 263,704 +0.01(+6.03%)
Jul 16, 2018 0.1210 0.1300 0.1125 0.1151 12,999 -0.01(-6.04%)
Jul 13, 2018 0.1151 0.1225 0.1150 0.1225 10,475 +0.00(+0.00%)
Jul 12, 2018 0.1151 0.1299 0.1151 0.1225 39,169 -0.01(-5.77%)
Jul 11, 2018 0.1240 0.1300 0.1150 0.1300 148,498 +0.00(+1.96%)
Jul 10, 2018 0.1200 0.1450 0.1200 0.1275 316,745 +0.01(+6.25%)
Jul 09, 2018 0.1240 0.1240 0.1200 0.1200 93,421 -0.02(-14.59%)
Jul 06, 2018 0.1400 0.1405 0.1400 0.1405 22,988 +0.00(+0.36%)
Jul 05, 2018 0.1400 0.1480 0.1400 0.1400 43,935 +0.00(+0.00%)
Jul 03, 2018 0.1400 0.1400 0.1400 0 -0.00(-0.71%)
Jul 02, 2018 0.1460 0.1500 0.1400 0.1410 155,875 -0.01(-3.42%)
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%)
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.