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 (%)
Oct 30, 2020 0.4010 0.4650 0.4010 0.4475 5,700 -0.00(-0.56%)
Oct 29, 2020 0.4700 0.4700 0.4300 0.4500 66,000 -0.03(-6.25%)
Oct 28, 2020 0.4800 0.4800 0.4650 0.4800 2,285 -0.01(-1.54%)
Oct 27, 2020 0.5000 0.5000 0.4500 0.4875 31,750 +0.01(+2.09%)
Oct 26, 2020 0.5100 0.5100 0.4750 0.4775 6,600 +0.03(+6.11%)
Oct 23, 2020 0.4800 0.5100 0.4500 0.4500 8,100 +0.01(+2.27%)
Oct 22, 2020 0.5100 0.5100 0.4350 0.4400 4,350 -0.01(-2.22%)
Oct 21, 2020 0.5000 0.5000 0.3950 0.4500 21,010 -0.03(-6.25%)
Oct 20, 2020 0.4660 0.5000 0.4320 0.4800 10,003 +0.01(+1.91%)
Oct 19, 2020 0.5350 0.5350 0.4320 0.4710 40,683 +0.01(+2.28%)
Oct 16, 2020 0.5000 0.5350 0.4150 0.4605 27,300 -0.04(-7.90%)
Oct 15, 2020 0.4600 0.5000 0.4600 0.5000 27,415 +0.02(+4.17%)
Oct 14, 2020 0.4800 0.4980 0.4400 0.4800 52,006 +0.00(+0.00%)
Oct 13, 2020 0.4900 0.5000 0.4800 0.4800 47,454 -0.02(-4.00%)
Oct 12, 2020 0.5250 0.5250 0.4800 0.5000 33,659 +0.02(+4.17%)
Oct 09, 2020 0.5200 0.5200 0.4500 0.4800 21,600 -0.02(-4.00%)
Oct 08, 2020 0.5000 0.5000 0.4700 0.5000 17,281 +0.03(+7.53%)
Oct 07, 2020 0.5000 0.5000 0.4300 0.4650 12,332 +0.02(+3.33%)
Oct 06, 2020 0.4700 0.4700 0.4000 0.4500 31,385 -0.01(-2.07%)
Oct 05, 2020 0.4300 0.4690 0.4300 0.4595 73,900 +0.04(+10.06%)
Oct 02, 2020 0.4605 0.4700 0.3750 0.4175 35,600 -0.04(-8.44%)
Oct 01, 2020 0.4800 0.4800 0.4320 0.4560 61,060 +0.01(+1.33%)
Sep 30, 2020 0.5150 0.5150 0.4500 0.4500 37,114 -0.06(-12.21%)
Sep 29, 2020 0.5150 0.5150 0.4625 0.5126 6,818 +0.03(+7.26%)
Sep 28, 2020 0.4900 0.4947 0.4450 0.4779 10,468 -0.04(-7.19%)
Sep 25, 2020 0.5050 0.5150 0.4300 0.5149 30,500 +0.00(+0.96%)
Sep 24, 2020 0.5100 0.5100 0.4800 0.5100 13,001 +0.01(+2.00%)
Sep 23, 2020 0.5100 0.5100 0.4300 0.5000 30,193 +0.06(+13.79%)
Sep 22, 2020 0.4550 0.4550 0.4120 0.4394 21,634 -0.03(-6.51%)
Sep 21, 2020 0.4800 0.4800 0.4500 0.4700 61,381 +0.02(+4.44%)
Sep 18, 2020 0.5100 0.5100 0.4500 0.4500 6,100 -0.06(-11.76%)
Sep 17, 2020 0.5100 0.5100 0.4169 0.5100 9,701 +0.05(+10.87%)
Sep 16, 2020 0.5100 0.5100 0.4500 0.4600 22,193 +0.01(+2.22%)
Sep 15, 2020 0.4075 0.4680 0.4050 0.4500 24,200 +0.04(+11.11%)
Sep 14, 2020 0.4375 0.4650 0.3800 0.4050 44,278 -0.01(-3.57%)
Sep 11, 2020 0.4650 0.4650 0.3800 0.4200 55,500 -0.05(-10.64%)
Sep 10, 2020 0.4500 0.4725 0.4500 0.4700 12,950 -0.01(-1.05%)
Sep 09, 2020 0.4800 0.5100 0.4500 0.4750 94,145 -0.07(-12.04%)
Sep 08, 2020 0.4955 0.5400 0.4300 0.5400 42,289 -0.04(-6.91%)
Sep 04, 2020 0.4818 0.6000 0.4818 0.5801 107,100 +0.08(+16.02%)
Sep 03, 2020 0.5549 0.5549 0.4345 0.5000 159,763 -0.17(-25.37%)
Sep 02, 2020 0.7170 0.7170 0.5770 0.6700 50,999 -0.06(-8.84%)
Sep 01, 2020 0.6201 0.7400 0.6201 0.7350 38,114 +0.03(+4.70%)
Aug 31, 2020 0.7250 0.7300 0.6800 0.7020 121,262 +0.01(+1.37%)
Aug 28, 2020 0.5850 0.7050 0.5850 0.6925 40,200 +0.11(+19.40%)
Aug 27, 2020 0.5420 0.6250 0.5250 0.5800 67,735 -0.08(-11.45%)
Aug 26, 2020 0.5500 0.6550 0.5500 0.6550 193,400 +0.10(+18.66%)
Aug 25, 2020 0.5000 0.5520 0.4500 0.5520 59,659 +0.08(+15.97%)
Aug 24, 2020 0.5000 0.5000 0.3850 0.4760 22,900 +0.06(+13.33%)
Aug 21, 2020 0.4220 0.4220 0.3400 0.4200 27,400 +0.01(+2.44%)
Aug 20, 2020 0.4300 0.4300 0.3620 0.4100 33,595 +0.08(+23.68%)
Aug 19, 2020 0.3423 0.3423 0.2750 0.3315 7,492 +0.02(+6.90%)
Aug 18, 2020 0.3212 0.3423 0.3100 0.3101 11,437 -0.01(-1.87%)
Aug 17, 2020 0.2960 0.3400 0.2600 0.3160 49,691 -0.02(-6.78%)
Aug 14, 2020 0.3400 0.3400 0.3200 0.3390 17,500 +0.00(+0.59%)
Aug 13, 2020 0.3200 0.3400 0.3000 0.3370 12,881 +0.00(+1.20%)
Aug 12, 2020 0.3365 0.3380 0.3000 0.3330 34,902 +0.03(+11.00%)
Aug 11, 2020 0.3001 0.3350 0.3000 0.3000 5,600 -0.04(-10.45%)
Aug 10, 2020 0.3390 0.3400 0.3000 0.3350 26,600 -0.00(-1.18%)
Aug 07, 2020 0.3380 0.3390 0.3000 0.3390 17,000 +0.01(+2.73%)
Aug 06, 2020 0.3400 0.3400 0.3100 0.3300 19,902 +0.03(+10.00%)
Aug 05, 2020 0.2975 0.3400 0.2975 0.3000 30,091 -0.04(-11.24%)
Aug 04, 2020 0.3370 0.3380 0.3000 0.3380 13,056 +0.02(+7.30%)
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.