Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Graphene Materials Plc (OP: APGMF )

0.0170 UNCHANGED
Last Price Updated: 9:34 AM EDT, May 8, 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 (%)
Jan 31, 2022 0.2856 0.3000 0.2856 0.3000 12,250 +0.01(+2.99%)
Jan 28, 2022 0.3200 0.3200 0.2856 0.2913 36,212 +0.01(+2.21%)
Jan 27, 2022 0.3200 0.3200 0.2850 0.2850 13,600 -0.01(-3.39%)
Jan 26, 2022 0.2999 0.2999 0.2950 0.2950 5,711 +0.00(+1.62%)
Jan 25, 2022 0.2900 0.3167 0.2885 0.2903 42,903 +0.00(+0.10%)
Jan 24, 2022 0.2750 0.3088 0.2750 0.2900 15,811 +0.01(+1.75%)
Jan 21, 2022 0.3123 0.3179 0.2850 0.2850 9,793 -0.02(-5.63%)
Jan 20, 2022 0.3179 0.3179 0.3020 0.3020 1,750 +0.01(+5.04%)
Jan 19, 2022 0.3179 0.3179 0.2875 0.2875 26,378 -0.01(-4.17%)
Jan 18, 2022 0.3063 0.3176 0.2984 0.3000 18,701 +0.01(+3.38%)
Jan 14, 2022 0.2902 0 -0.01(-2.26%)
Jan 13, 2022 0.2950 0.3188 0.2943 0.2969 26,575 -0.02(-6.87%)
Jan 12, 2022 0.2988 0.2988 0.2988 0.3188 4,701 +0.00(+0.00%)
Jan 11, 2022 0.3188 0.3188 0.2915 0.3188 3,890 +0.02(+6.48%)
Jan 10, 2022 0.2760 0.3199 0.2760 0.2994 16,038 +0.02(+8.28%)
Jan 07, 2022 0.2787 0.3199 0.2765 0.2765 4,018 -0.03(-8.60%)
Jan 06, 2022 0.3100 0.3300 0.2900 0.3025 38,931 -0.00(-1.37%)
Jan 05, 2022 0.3067 0.3270 0.3067 0.3067 2,760 +0.01(+2.23%)
Jan 04, 2022 0.3270 0.3270 0.3000 0.3000 11,512 -0.03(-8.26%)
Jan 03, 2022 0.3300 0.3300 0.2900 0.3270 21,739 -0.00(-0.91%)
Dec 31, 2021 0.3520 0.3520 0.3100 0.3300 74,842 +0.01(+3.16%)
Dec 30, 2021 0.3001 0.3300 0.3001 0.3199 87,472 -0.01(-2.32%)
Dec 29, 2021 0.3200 0.3300 0.3141 0.3275 32,274 +0.01(+3.44%)
Dec 28, 2021 0.3200 0.3200 0.3132 0.3166 9,760 +0.00(+0.80%)
Dec 27, 2021 0.3370 0.3370 0.3001 0.3141 61,801 +0.02(+8.35%)
Dec 23, 2021 0.3322 0.3322 0.2899 0.2899 83,377 -0.00(-0.03%)
Dec 22, 2021 0.2900 0.2925 0.2900 0.2900 19,200 +0.00(+0.00%)
Dec 21, 2021 0.3020 0.3280 0.2774 0.2900 63,320 -0.01(-2.98%)
Dec 20, 2021 0.2700 0.3020 0.2700 0.2989 58,414 -0.00(-0.37%)
Dec 17, 2021 0.3056 0.3152 0.3000 0.3000 22,139 +0.00(+0.00%)
Dec 16, 2021 0.3300 0.3319 0.3000 0.3000 44,123 -0.02(-6.95%)
Dec 15, 2021 0.3300 0.3300 0.3000 0.3224 22,900 -0.02(-5.98%)
Dec 14, 2021 0.3305 0.3429 0.3190 0.3429 10,388 +0.02(+5.35%)
Dec 13, 2021 0.3300 0.3320 0.3190 0.3255 71,867 -0.00(-1.36%)
Dec 10, 2021 0.3540 0.3540 0.3190 0.3300 16,494 -0.02(-5.71%)
Dec 09, 2021 0.3500 0.3500 0.3190 0.3500 4,019 +0.03(+10.41%)
Dec 08, 2021 0.3500 0.3500 0.3170 0.3170 52,780 -0.03(-8.12%)
Dec 07, 2021 0.3420 0.3500 0.3400 0.3450 5,131 +0.01(+4.23%)
Dec 06, 2021 0.3450 0.3500 0.3300 0.3310 16,012 -0.02(-4.75%)
Dec 03, 2021 0.3500 0.3500 0.3450 0.3475 26,124 +0.00(+0.00%)
Dec 02, 2021 0.3450 0.3500 0.3450 0.3475 31,140 +0.00(+0.64%)
Dec 01, 2021 0.3310 0.3500 0.3310 0.3453 56,526 +0.01(+3.72%)
Nov 30, 2021 0.3630 0.3630 0.3400 0.3329 51,030 -0.02(-6.70%)
Nov 29, 2021 0.3550 0.3628 0.3500 0.3568 29,443 +0.00(+0.51%)
Nov 26, 2021 0.3260 0.3900 0.3260 0.3550 66,270 -0.03(-7.62%)
Nov 24, 2021 0.4001 0.4001 0.3726 0.3843 38,304 +0.00(+1.05%)
Nov 23, 2021 0.3970 0.3970 0.3727 0.3803 26,030 +0.01(+2.07%)
Nov 22, 2021 0.4030 0.4030 0.3481 0.3726 58,684 -0.01(-3.72%)
Nov 19, 2021 0.3950 0.3950 0.3870 0.3870 12,404 +0.00(+0.00%)
Nov 18, 2021 0.4030 0.3870 0.3850 0.3870 21,873 -0.01(-3.25%)
Nov 17, 2021 0.3800 0.4000 0.3711 0.4000 144,703 +0.02(+5.26%)
Nov 16, 2021 0.3800 0.3800 0.3700 0.3800 15,981 +0.01(+3.26%)
Nov 15, 2021 0.3393 0.3740 0.3393 0.3680 46,038 -0.00(-0.41%)
Nov 12, 2021 0.3600 0.3790 0.3600 0.3695 18,899 +0.01(+2.64%)
Nov 11, 2021 0.3631 0.3740 0.3600 0.3600 32,886 -0.01(-3.36%)
Nov 09, 2021 0.3875 0.3876 0.3650 0.3725 67,615 -0.02(-4.36%)
Nov 08, 2021 0.4070 0.4070 0.3750 0.3895 34,957 -0.01(-2.63%)
Nov 05, 2021 0.3650 0.4100 0.3650 0.4000 15,833 +0.04(+9.59%)
Nov 04, 2021 0.3750 0.4085 0.3650 0.3650 83,283 -0.01(-2.67%)
Nov 03, 2021 0.3900 0.3900 0.3750 0.3750 8,115 -0.02(-3.85%)
Nov 02, 2021 0.4080 0.4080 0.3750 0.3900 21,219 -0.01(-1.64%)
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.