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 (%)
Nov 27, 2019 0.2255 0.2255 0.2255 0 -0.03(-11.91%)
Nov 26, 2019 0.2560 0.2560 0.2560 0.2560 3,000 +0.00(+0.00%)
Nov 25, 2019 0.2200 0.2560 0.2200 0.2560 540 +0.04(+16.36%)
Nov 21, 2019 0.2200 0.2200 0.2200 0 -0.00(-0.23%)
Nov 20, 2019 0.2205 0.2205 0.2205 0.2205 150 -0.02(-9.33%)
Nov 19, 2019 0.2570 0.2570 0.2432 0.2432 275 -0.01(-5.74%)
Nov 18, 2019 0.2580 0.2580 0.1870 0.2580 1,388 +0.00(+0.39%)
Nov 14, 2019 0.2570 0.2570 0.2570 0 -0.01(-2.28%)
Nov 13, 2019 0.2420 0.2630 0.2420 0.2630 7,740 +0.02(+8.68%)
Nov 12, 2019 0.2420 0.2420 0.2420 0.2420 900 -0.03(-10.37%)
Nov 11, 2019 0.2270 0.2700 0.2110 0.2700 12,172 +0.01(+3.85%)
Nov 08, 2019 0.2600 0.2600 0.2600 0.2600 100 +0.05(+23.22%)
Nov 06, 2019 0.2110 0.2110 0.2110 0 -0.06(-22.14%)
Nov 04, 2019 0.2710 0.2710 0.2710 0 +0.00(+0.00%)
Nov 01, 2019 0.2850 0.2850 0.2710 0.2710 500 +0.03(+11.34%)
Oct 31, 2019 0.2434 0.2434 0.2434 0.2434 100 +0.01(+3.22%)
Oct 30, 2019 0.2500 0.2500 0.2358 0.2358 11,000 -0.02(-7.53%)
Oct 29, 2019 0.2030 0.2550 0.2030 0.2550 11,877 +0.05(+27.50%)
Oct 28, 2019 0.2000 0.2000 0.2000 0.2000 340 -0.05(-21.26%)
Oct 24, 2019 0.2540 0.2540 0.2540 0 -0.00(-0.39%)
Oct 23, 2019 0.2550 0.2550 0.2550 0.2550 1,023 -0.01(-4.85%)
Oct 22, 2019 0.2680 0.2680 0.2680 0.2680 1,453 +0.05(+25.76%)
Oct 16, 2019 0.2131 0.2131 0.2131 0 -0.05(-19.28%)
Oct 15, 2019 0.2640 0.2640 0.2640 0.2640 300 -0.00(-0.38%)
Oct 14, 2019 0.2650 0.2650 0.2650 0.2650 349 +0.01(+2.71%)
Oct 09, 2019 0.2580 0.2580 0.2580 0 -0.01(-1.98%)
Oct 08, 2019 0.2355 0.2690 0.2355 0.2632 8,263 +0.00(+0.30%)
Oct 03, 2019 0.2624 0.2624 0.2624 0 +0.01(+2.50%)
Oct 02, 2019 0.2500 0.2560 0.2030 0.2560 29,680 +0.02(+6.67%)
Sep 30, 2019 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Sep 26, 2019 0.2700 0.2700 0.2700 0 +0.01(+4.85%)
Sep 25, 2019 0.2860 0.2860 0.2575 0.2575 9,600 -0.01(-4.63%)
Sep 24, 2019 0.2645 0.3010 0.2645 0.2700 5,705 -0.03(-9.40%)
Sep 23, 2019 0.2980 0.2980 0.2980 0.2980 300 -0.00(-0.33%)
Sep 20, 2019 0.2460 0.2990 0.2460 0.2990 1,400 -0.00(-0.33%)
Sep 19, 2019 0.2900 0.3000 0.2900 0.3000 4,500 +0.01(+4.64%)
Sep 17, 2019 0.2867 0.2867 0.2867 0 -0.06(-16.15%)
Sep 16, 2019 0.3419 0.3419 0.3419 0.3419 130 -0.01(-3.69%)
Sep 13, 2019 0.3100 0.3550 0.3100 0.3550 900 +0.03(+10.56%)
Sep 12, 2019 0.3530 0.3530 0.3211 0.3211 3,142 -0.04(-11.54%)
Sep 11, 2019 0.3263 0.3630 0.2820 0.3630 14,370 +0.03(+7.72%)
Sep 10, 2019 0.3370 0.3370 0.3370 0.3370 360 -0.00(-0.30%)
Sep 09, 2019 0.3380 0.3380 0.3380 0.3380 2,525 -0.00(-0.59%)
Sep 06, 2019 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.35%)
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.