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

Applied Graphene Materials Plc (OP: APGMF )

N/A 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 (%)
Oct 23, 2023 0.0002 0 +0.00(+0.00%)
Oct 18, 2023 0.0002 0 +0.00(+0.00%)
Oct 16, 2023 0.0002 0 +0.00(+0.00%)
Oct 12, 2023 0.0002 0 +0.00(+0.00%)
Oct 11, 2023 0.0002 0.0002 0.0002 0.0002 350 +0.00(+0.00%)
Oct 10, 2023 0.0002 0.0002 0.0002 0.0002 2,000 +0.00(+0.00%)
Oct 09, 2023 0.0002 0.0002 0.0002 0.0002 250 +0.00(+0.00%)
Oct 03, 2023 0.0002 0 +0.00(+0.00%)
Oct 02, 2023 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Sep 27, 2023 0.0002 0 +0.00(+0.00%)
Sep 26, 2023 0.0002 0.0002 0.0002 0.0002 300 +0.00(+0.00%)
Sep 21, 2023 0.0002 0 +0.00(+0.00%)
Sep 19, 2023 0.0002 0 +0.00(+0.00%)
Sep 12, 2023 0.0002 0 +0.00(+0.00%)
Sep 11, 2023 0.0002 0.0002 0.0002 0.0002 1,400 +0.00(+0.00%)
Sep 08, 2023 0.0002 0.0002 0.0002 0.0002 500 +0.00(+0.00%)
Sep 07, 2023 0.0002 0.0002 0.0002 0.0002 2,000 +0.00(+0.00%)
Aug 29, 2023 0.0002 0 +0.00(+0.00%)
Aug 21, 2023 0.0002 0 +0.00(+0.00%)
Aug 14, 2023 0.0002 0.0002 0.0002 0.0002 2,750 +0.00(+0.00%)
Aug 11, 2023 0.0002 0.0002 0.0002 0.0002 3,740 +0.00(+0.00%)
Aug 10, 2023 0.0002 0.0002 0.0002 0.0002 495 +0.00(+0.00%)
Aug 09, 2023 0.0002 0.0002 0.0002 0.0002 150 +0.00(+0.00%)
Aug 08, 2023 0.0002 0.0002 0.0002 0.0002 320 +0.00(+0.00%)
Aug 07, 2023 0.0002 0.0002 0.0002 0.0002 3,076 +0.00(+0.00%)
Aug 03, 2023 0.0002 0 +0.00(+0.00%)
Aug 02, 2023 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Aug 01, 2023 0.0002 0.0002 0.0002 0.0002 55,100 +0.00(+0.00%)
Jul 31, 2023 0.0002 0.0002 0.0002 0.0002 4,000 +0.00(+0.00%)
Jul 28, 2023 0.0002 0.0002 0.0002 0.0002 14,390 +0.00(+0.00%)
Jul 27, 2023 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Jul 25, 2023 0.0002 0 +0.00(+0.00%)
Jul 20, 2023 0.0002 10 +0.00(+0.00%)
Jul 19, 2023 0.0002 0.0002 0.0002 0.0002 26,425 +0.00(+0.00%)
Jul 17, 2023 0.0300 0.0300 0.0300 0.0002 134,112 +0.00(+0.00%)
Jul 14, 2023 0.0002 0.0002 0.0002 0.0002 4,200 +0.00(+0.00%)
Jul 13, 2023 0.0002 0.0002 0.0002 0.0002 2,325 -0.02(-99.00%)
Jun 22, 2023 0.0200 0 -0.01(-31.03%)
Jun 14, 2023 0.0290 0 -0.05(-63.75%)
May 08, 2023 0.0750 0.0900 0.0700 0.0800 9,600 +0.01(+14.29%)
May 05, 2023 0.0800 0.0800 0.0700 0.0700 13,265 -0.01(-12.50%)
May 04, 2023 0.0630 0.0990 0.0630 0.0800 5,560 +0.01(+14.29%)
May 03, 2023 0.0800 0.0800 0.0700 0.0700 2,145 +0.00(+0.00%)
May 02, 2023 0.0700 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
May 01, 2023 0.0790 0.0900 0.0680 0.0800 4,523 +0.00(+0.00%)
Apr 28, 2023 0.0800 0.1080 0.0800 0.0800 4,814 +0.01(+23.08%)
Apr 27, 2023 0.0625 0.0650 0.0625 0.0650 19,081 -0.02(-23.53%)
Apr 26, 2023 0.0700 0.0900 0.0700 0.0850 3,925 -0.00(-5.56%)
Apr 25, 2023 0.0600 0.0900 0.0600 0.0900 6,743 +0.00(+0.00%)
Apr 24, 2023 0.0950 0.0950 0.0900 0.0900 3,000 +0.01(+12.50%)
Apr 21, 2023 0.1000 0.1000 0.0755 0.0800 28,599 -0.02(-20.00%)
Apr 20, 2023 0.0600 0.1000 0.0600 0.1000 3,100 +0.04(+61.29%)
Apr 19, 2023 0.0900 0.0900 0.0610 0.0620 8,800 -0.01(-13.89%)
Apr 18, 2023 0.0600 0.0720 0.0600 0.0720 1,350 -0.02(-20.00%)
Apr 17, 2023 0.0540 0.0930 0.0540 0.0900 18,411 +0.02(+24.14%)
Apr 14, 2023 0.0540 0.0850 0.0540 0.0725 22,210 +0.01(+20.83%)
Apr 13, 2023 0.0800 0.0850 0.0600 0.0600 79,730 -0.02(-22.58%)
Apr 12, 2023 0.0775 0.0775 0.0775 0.0775 200 -0.01(-8.82%)
Apr 11, 2023 0.0688 0.0850 0.0688 0.0850 850 +0.00(+0.00%)
Apr 10, 2023 0.0849 0.0850 0.0849 0.0850 4,219 +0.01(+6.25%)
Apr 05, 2023 0.0800 0 +0.01(+6.67%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 1,100 -0.01(-11.76%)
Apr 03, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Mar 31, 2023 0.0850 0.0850 0.0800 0.0800 3,900 +0.01(+6.67%)
Mar 30, 2023 0.0576 0.0750 0.0576 0.0750 50,325 +0.00(+0.00%)
Mar 29, 2023 0.0800 0.0800 0.0750 0.0750 2,000 +0.00(+0.00%)
Mar 28, 2023 0.0800 0.0850 0.0750 0.0750 10,748 +0.00(+0.00%)
Mar 27, 2023 0.0607 0.0849 0.0607 0.0750 8,188 +0.00(+0.00%)
Mar 24, 2023 0.0825 0.0825 0.0750 0.0750 3,844 -0.00(-4.82%)
Mar 23, 2023 0.0776 0.0788 0.0776 0.0788 2,000 +0.00(+5.07%)
Mar 22, 2023 0.0800 0.0800 0.0750 0.0750 87,851 -0.01(-9.09%)
Mar 21, 2023 0.0838 0.0838 0.0800 0.0825 41,668 -0.02(-17.09%)
Mar 20, 2023 0.1000 0.1100 0.0800 0.0995 138,310 +0.01(+10.56%)
Mar 17, 2023 0.0775 0.1000 0.0700 0.0900 29,263 +0.01(+16.88%)
Mar 16, 2023 0.0800 0.0800 0.0750 0.0770 9,514 -0.01(-9.41%)
Mar 15, 2023 0.0800 0.1000 0.0800 0.0850 16,501 -0.01(-10.53%)
Mar 14, 2023 0.0540 0.0950 0.0540 0.0950 29,581 +0.01(+11.76%)
Mar 13, 2023 0.0850 0.0950 0.0800 0.0850 50,077 -0.00(-5.56%)
Mar 10, 2023 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-5.26%)
Mar 09, 2023 0.0850 0.0950 0.0850 0.0950 9,050 +0.00(+0.00%)
Mar 08, 2023 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Mar 07, 2023 0.0900 0.0950 0.0851 0.0950 34,416 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.1050 0.0850 0.0950 61,914 +0.00(+0.00%)
Mar 03, 2023 0.0950 0.0950 0.0870 0.0950 29,775 +0.01(+9.20%)
Mar 02, 2023 0.0720 0.1150 0.0720 0.0870 7,460 +0.01(+8.75%)
Mar 01, 2023 0.1198 0.1198 0.0800 0.0800 221,315 +0.01(+14.29%)
Feb 28, 2023 0.0585 0.0939 0.0585 0.0700 15,050 -0.00(-6.67%)
Feb 27, 2023 0.1250 0.1250 0.0750 0.0750 18,410 -0.01(-11.76%)
Feb 24, 2023 0.0765 0.1298 0.0650 0.0850 66,618 +0.00(+0.00%)
Feb 23, 2023 0.0700 0.1175 0.0650 0.0850 90,731 -0.01(-8.01%)
Feb 22, 2023 0.0900 0.1340 0.0750 0.0924 80,730 -0.01(-7.60%)
Feb 21, 2023 0.1251 0.1875 0.0700 0.1000 53,190 -0.05(-33.33%)
Feb 17, 2023 0.1340 0.1500 0.1000 0.1500 29,188 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1500 0.1000 0.1500 138,557 +0.05(+47.35%)
Feb 15, 2023 0.0900 0.1350 0.0900 0.1018 60,151 -0.02(-15.17%)
Feb 14, 2023 0.1050 0.1340 0.1050 0.1200 63,820 -0.08(-39.70%)
Feb 13, 2023 0.1340 0.1990 0.1210 0.1990 54,599 +0.08(+65.83%)
Feb 10, 2023 0.1340 0.1340 0.1100 0.1200 3,762 -0.01(-7.62%)
Feb 09, 2023 0.0900 0.1312 0.0900 0.1299 99,322 +0.03(+29.90%)
Feb 08, 2023 0.1318 0.1318 0.1000 0.1000 4,400 -0.02(-16.53%)
Feb 07, 2023 0.0800 0.1198 0.0800 0.1198 5,852 +0.03(+33.11%)
Feb 06, 2023 0.0900 0.0900 0.0800 0.0900 124,710 +0.00(+1.12%)
Feb 03, 2023 0.0800 0.0900 0.0800 0.0890 39,100 +0.01(+11.25%)
Feb 02, 2023 0.0810 0.0920 0.0600 0.0800 41,592 -0.01(-13.04%)
Feb 01, 2023 0.0580 0.0920 0.0580 0.0920 6,377 +0.01(+13.58%)
Jan 31, 2023 0.0786 0.0810 0.0645 0.0810 97,528 +0.01(+18.59%)
Jan 30, 2023 0.0797 0.0797 0.0683 0.0683 6,650 -0.01(-14.63%)
Jan 27, 2023 0.0742 0.0800 0.0742 0.0800 3,280 +0.01(+12.99%)
Jan 26, 2023 0.0708 0.0708 0.0708 0.0708 350 -0.01(-16.71%)
Jan 25, 2023 0.0800 0.0850 0.0800 0.0850 25,670 +0.01(+15.65%)
Jan 23, 2023 0.0735 0 +0.00(+0.27%)
Jan 20, 2023 0.0731 0.0980 0.0722 0.0733 70,499 -0.01(-8.37%)
Jan 19, 2023 0.0677 0.0800 0.0677 0.0800 11,550 -0.01(-8.57%)
Jan 18, 2023 0.0875 0.0875 0.0875 0.0875 6,000 -0.01(-12.94%)
Jan 17, 2023 0.0800 0.1010 0.0750 0.1005 202,275 +0.01(+6.91%)
Jan 13, 2023 0.0940 0.0940 0.0940 0.0940 3,000 +0.01(+10.59%)
Jan 12, 2023 0.0752 0.0928 0.0752 0.0850 62,938 -0.01(-8.21%)
Jan 11, 2023 0.0832 0.1052 0.0832 0.0926 9,723 +0.00(+2.89%)
Jan 10, 2023 0.0953 0.1074 0.0832 0.0900 22,800 -0.02(-18.18%)
Jan 09, 2023 0.1200 0.1237 0.1000 0.1100 35,949 -0.01(-7.87%)
Jan 06, 2023 0.1336 0.1387 0.1194 0.1194 14,700 -0.02(-13.35%)
Jan 05, 2023 0.1183 0.1378 0.1150 0.1378 29,190 +0.01(+10.06%)
Jan 04, 2023 0.1131 0.1252 0.1100 0.1252 152,299 +0.02(+14.13%)
Jan 03, 2023 0.1010 0.1260 0.1010 0.1097 22,186 +0.01(+9.70%)
Dec 30, 2022 0.0900 0.1014 0.0900 0.1000 22,780 +0.01(+8.11%)
Dec 29, 2022 0.0721 0.1000 0.0721 0.0925 30,417 +0.04(+80.31%)
Dec 28, 2022 0.0788 0.0801 0.0513 0.0513 7,500 -0.01(-18.57%)
Dec 27, 2022 0.0689 0.0689 0.0500 0.0630 40,682 +0.00(+0.00%)
Dec 23, 2022 0.0700 0.0759 0.0630 0.0630 38,400 +0.02(+39.38%)
Dec 22, 2022 0.0569 0.0569 0.0450 0.0452 27,200 -0.02(-27.56%)
Dec 21, 2022 0.0578 0.0624 0.0450 0.0624 5,682 -0.00(-7.28%)
Dec 20, 2022 0.0500 0.0673 0.0500 0.0673 87,450 +0.02(+35.96%)
Dec 19, 2022 0.0489 0.0557 0.0489 0.0495 3,900 -0.01(-10.00%)
Dec 16, 2022 0.0499 0.0550 0.0470 0.0550 41,244 +0.01(+35.14%)
Dec 15, 2022 0.0550 0.0550 0.0407 0.0407 34,425 +0.00(+1.75%)
Dec 14, 2022 0.0550 0.0550 0.0400 0.0400 36,235 -0.01(-23.37%)
Dec 13, 2022 0.0483 0.0522 0.0470 0.0522 8,490 +0.01(+20.28%)
Dec 12, 2022 0.0499 0.0499 0.0434 0.0434 14,650 -0.01(-13.20%)
Dec 09, 2022 0.0500 0.0500 0.0460 0.0500 20,000 +0.01(+19.05%)
Dec 08, 2022 0.0525 0.0550 0.0420 0.0420 38,613 -0.01(-12.50%)
Dec 07, 2022 0.0510 0.0550 0.0480 0.0480 33,680 -0.01(-12.73%)
Dec 06, 2022 0.0509 0.0550 0.0400 0.0550 75,780 +0.01(+12.70%)
Dec 05, 2022 0.0536 0.0543 0.0488 0.0488 35,700 +0.01(+22.00%)
Dec 02, 2022 0.0472 0.0550 0.0400 0.0400 8,990 -0.01(-13.04%)
Dec 01, 2022 0.0524 0.0550 0.0406 0.0460 82,315 +0.01(+23.66%)
Nov 30, 2022 0.0513 0.0513 0.0372 0.0372 44,511 -0.01(-14.68%)
Nov 29, 2022 0.0503 0.0521 0.0436 0.0436 5,300 -0.01(-12.63%)
Nov 28, 2022 0.0384 0.0499 0.0384 0.0499 41,100 +0.00(+0.00%)
Nov 25, 2022 0.0480 0.0557 0.0450 0.0499 219,950 -0.02(-26.18%)
Nov 23, 2022 0.0495 0.0676 0.0331 0.0676 135,544 +0.01(+13.04%)
Nov 22, 2022 0.0690 0.0690 0.0598 0.0598 30,100 -0.01(-12.57%)
Nov 21, 2022 0.0650 0.0690 0.0601 0.0684 17,174 +0.02(+31.54%)
Nov 18, 2022 0.0501 0.0700 0.0501 0.0520 52,300 -0.01(-8.93%)
Nov 17, 2022 0.0695 0.0708 0.0571 0.0571 18,630 -0.01(-16.40%)
Nov 16, 2022 0.0720 0.0770 0.0683 0.0683 236,311 -0.04(-36.41%)
Nov 15, 2022 0.0567 0.1074 0.0567 0.1074 27,449 +0.03(+37.16%)
Nov 14, 2022 0.0578 0.0783 0.0501 0.0783 33,022 +0.03(+52.33%)
Nov 11, 2022 0.0769 0.0769 0.0514 0.0514 56,942 -0.03(-32.99%)
Nov 10, 2022 0.0640 0.0767 0.0491 0.0767 67,355 -0.00(-4.96%)
Nov 09, 2022 0.0720 0.0807 0.0663 0.0807 53,248 -0.01(-10.33%)
Nov 08, 2022 0.0670 0.0900 0.0670 0.0900 363,737 -0.10(-51.61%)
Nov 07, 2022 0.1476 0.1860 0.1174 0.1860 4,198 +0.05(+37.78%)
Nov 04, 2022 0.1500 0.1680 0.1350 0.1350 51,577 -0.02(-15.62%)
Nov 03, 2022 0.1600 0.1600 0.1600 0.1600 1,005 -0.01(-3.03%)
Nov 02, 2022 0.1700 0.1700 0.1388 0.1650 70,105 -0.01(-2.94%)
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.