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 31, 2017 0.5550 0.5550 0.5403 0.5403 3,939 -0.02(-4.04%)
Oct 30, 2017 0.5655 0.5655 0.5630 0.5630 1,000 +0.04(+7.14%)
Oct 25, 2017 0.5255 0.5255 0.5255 0 -0.04(-7.32%)
Oct 24, 2017 0.5220 0.5670 0.5220 0.5670 1,000 +0.00(+0.54%)
Oct 20, 2017 0.5639 0.5639 0.5639 0 +0.00(+0.15%)
Oct 19, 2017 0.4890 0.5670 0.4890 0.5631 1,215 -0.02(-3.33%)
Oct 17, 2017 0.5825 0.5825 0.5825 35 +0.02(+4.39%)
Oct 16, 2017 0.5580 0.5580 0.5580 0.5580 1,000 -0.04(-7.00%)
Oct 13, 2017 0.6000 0.6000 0.6000 0.6000 3,000 -0.02(-3.23%)
Oct 12, 2017 0.6300 0.6300 0.5850 0.6200 2,583 +0.05(+8.77%)
Oct 11, 2017 0.5680 0.5700 0.5290 0.5700 31,285 -0.06(-9.52%)
Oct 10, 2017 0.5960 0.6450 0.5960 0.6300 3,930 -0.32(-33.68%)
Oct 06, 2017 0.9500 0.9500 0.9500 0 -0.25(-20.83%)
Oct 04, 2017 1.200 1.200 1.200 0 -0.15(-11.32%)
Sep 25, 2017 1.353 1.353 1.353 20 -0.04(-2.55%)
Sep 22, 2017 1.340 1.430 1.340 1.389 310 -0.11(-7.43%)
Sep 20, 2017 1.500 1.500 1.500 0 -0.02(-1.32%)
Sep 18, 2017 1.520 1.520 1.520 0 -0.08(-5.00%)
Sep 15, 2017 1.599 1.600 1.599 1.600 1,170 -0.13(-7.51%)
Sep 14, 2017 1.615 1.730 1.615 1.730 500 +0.12(+7.45%)
Sep 08, 2017 1.610 1.610 1.610 0 +0.11(+7.33%)
Sep 07, 2017 1.500 1.500 1.500 1.500 263 -0.05(-3.23%)
Sep 06, 2017 1.625 1.700 1.550 1.550 10,000 -0.13(-7.91%)
Aug 28, 2017 1.683 1.683 1.683 0 +0.08(+5.20%)
Aug 23, 2017 1.600 1.600 1.600 0 -0.22(-12.09%)
Aug 17, 2017 1.820 1.820 1.820 0 -0.01(-0.55%)
Aug 16, 2017 1.828 1.830 1.825 1.830 2,300 +0.01(+0.55%)
Aug 11, 2017 1.820 1.820 1.820 0 -0.09(-4.71%)
Aug 08, 2017 1.910 1.910 1.910 0 -0.04(-2.05%)
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.