Indicators

Applied Graphene Materials Plc (OP: APGMF )

0.0170 UNCHANGED

Last Price Updated: 9:34 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	0.5930	0.5930	0.4888	0.5500	64,100	-0.03(-5.17%)
Feb 25, 2021	0.5850	0.5925	0.5700	0.5800	110,965	+0.01(+1.75%)
Feb 24, 2021	0.5575	0.5800	0.5260	0.5700	100,696	+0.00(+0.00%)
Feb 23, 2021	0.6050	0.6050	0.5101	0.5700	320,231	-0.04(-6.56%)
Feb 22, 2021	0.5510	0.6300	0.5510	0.6100	82,799	+0.01(+1.67%)
Feb 19, 2021	0.6350	0.6350	0.5500	0.6000	189,800	-0.02(-2.83%)
Feb 18, 2021	0.6500	0.6550	0.5864	0.6175	136,162	-0.03(-5.00%)
Feb 17, 2021	0.6650	0.6800	0.6000	0.6500	106,431	-0.02(-2.99%)
Feb 16, 2021	0.6982	0.6982	0.6010	0.6700	343,445	+0.02(+2.29%)
Feb 12, 2021	0.6950	0.6950	0.6200	0.6550	178,400	-0.01(-1.50%)
Feb 11, 2021	0.6650	0.6650	0.6300	0.6650	243,396	-0.02(-3.62%)
Feb 10, 2021	0.6020	0.6900	0.6020	0.6900	127,201	+0.04(+5.83%)
Feb 09, 2021	0.6475	0.6949	0.6200	0.6520	120,290	-0.01(-1.21%)
Feb 08, 2021	0.6750	0.7000	0.6000	0.6600	234,928	+0.01(+0.76%)
Feb 05, 2021	0.7034	0.7034	0.6290	0.6550	376,100	-0.02(-2.96%)
Feb 04, 2021	0.6200	0.6900	0.6200	0.6750	188,002	+0.01(+0.75%)
Feb 03, 2021	0.6800	0.6800	0.6050	0.6700	159,564	-0.01(-1.47%)
Feb 02, 2021	0.6850	0.6850	0.6500	0.6800	156,701	-0.01(-1.81%)

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.