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 (%)
Nov 30, 2018 0.5307 0.5315 0.4251 0.5315 11,200 +0.00(+0.38%)
Nov 29, 2018 0.5295 0.5295 0.4773 0.5295 4,476 +0.00(+0.09%)
Nov 28, 2018 0.5290 0.5290 0.5290 0.5290 5,000 -0.00(-0.19%)
Nov 26, 2018 0.5300 0.5300 0.5300 0 +0.04(+8.94%)
Nov 23, 2018 0.4865 0.4865 0.4865 0.4865 1,500 +0.07(+17.03%)
Nov 20, 2018 0.4157 0.4157 0.4157 0 -0.13(-23.56%)
Nov 16, 2018 0.5438 0.5438 0.5438 0 -0.00(-0.26%)
Nov 13, 2018 0.5452 0.5452 0.5452 0 +0.00(+0.41%)
Nov 12, 2018 0.5430 0.5430 0.5430 0.5430 100 -0.01(-1.02%)
Nov 09, 2018 0.5471 0.5488 0.5343 0.5486 8,300 +0.04(+7.40%)
Nov 08, 2018 0.5108 0.5108 0.5108 77 +0.00(+0.00%)
Nov 07, 2018 0.5108 0.5108 0.5108 0.5108 100 -0.04(-7.36%)
Nov 06, 2018 0.5514 0.5514 0.5514 0.5514 1,550 +0.00(+0.47%)
Nov 05, 2018 0.5486 0.5489 0.5486 0.5488 3,467 +0.02(+3.55%)
Nov 02, 2018 0.5300 0.5300 0.5300 0.5300 100 -0.05(-8.05%)
Nov 01, 2018 0.5538 0.5764 0.5538 0.5764 400 -0.05(-8.07%)
Oct 31, 2018 0.6240 0.6270 0.6240 0.6270 871 +0.06(+11.51%)
Oct 30, 2018 0.5623 0.5623 0.5623 0.5623 924 +0.00(+0.45%)
Oct 29, 2018 0.5652 0.5657 0.5598 0.5598 24,804 -0.00(-0.04%)
Oct 26, 2018 0.5600 0.5600 0.5600 0.5600 100 -0.01(-1.72%)
Oct 23, 2018 0.5698 0.5698 0.5698 0 -0.08(-11.66%)
Oct 19, 2018 0.6450 0.6450 0.6450 0 -0.01(-1.07%)
Oct 18, 2018 0.6520 0.6520 0.6520 0.6520 100 +0.04(+6.89%)
Oct 17, 2018 0.6000 0.6100 0.6000 0.6100 2,100 +0.01(+1.57%)
Oct 16, 2018 0.5500 0.6006 0.5500 0.6006 1,085 -0.01(-2.34%)
Oct 15, 2018 0.6150 0.6150 0.5000 0.6150 2,100 +0.00(+0.00%)
Oct 12, 2018 0.6150 0.6150 0.6150 0.6150 600 +0.01(+2.33%)
Oct 11, 2018 0.6010 0.6010 0.5505 0.6010 3,675 -0.07(-10.83%)
Oct 09, 2018 0.6740 0.6740 0.6740 0 +0.00(+0.30%)
Oct 08, 2018 0.5030 0.6720 0.5030 0.6720 2,600 -0.00(-0.44%)
Oct 05, 2018 0.5000 0.6750 0.5000 0.6750 1,700 +0.01(+1.20%)
Oct 04, 2018 0.6670 0.6670 0.6670 0.6670 1,000 +0.00(+0.30%)
Oct 03, 2018 0.6650 0.6650 0.6650 0.6650 395 +0.00(+0.24%)
Oct 02, 2018 0.4785 0.6700 0.4785 0.6634 2,016 -0.01(-1.72%)
Oct 01, 2018 0.6760 0.6760 0.5000 0.6750 1,486 -0.00(-0.15%)
Sep 28, 2018 0.6760 0.6760 0.6760 0.6760 300 +0.03(+4.51%)
Sep 27, 2018 0.6480 0.6480 0.6468 0.6468 4,206 +0.15(+29.36%)
Sep 26, 2018 0.6750 0.6800 0.5000 0.5000 5,227 -0.18(-25.93%)
Sep 25, 2018 0.6750 0.6750 0.6750 0.6750 7,300 -0.01(-0.74%)
Sep 24, 2018 0.6799 0.6800 0.6799 0.6800 1,029 +0.03(+3.82%)
Sep 21, 2018 0.5605 0.6550 0.5500 0.6550 2,000 +0.10(+19.09%)
Sep 20, 2018 0.5500 0.5500 0.5500 80 +0.00(+0.00%)
Sep 19, 2018 0.6025 0.6025 0.5500 0.5500 1,050 +0.00(+0.00%)
Sep 18, 2018 0.5500 0.5500 0.5500 0.5500 100 -0.10(-15.38%)
Sep 17, 2018 0.6500 0.6500 0.6500 47 +0.00(+0.00%)
Sep 14, 2018 0.6500 0.6500 0.6500 0.6500 300 -0.06(-8.96%)
Sep 13, 2018 0.7140 0.7140 0.7140 39 +0.00(+0.00%)
Sep 10, 2018 0.7140 0.7140 0.7140 0 -0.02(-2.72%)
Sep 06, 2018 0.7340 0.7340 0.7340 0 +0.02(+3.38%)
Sep 05, 2018 0.7100 0.7100 0.7100 0.7100 5,487 +0.03(+4.41%)
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.