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 (%)
Feb 23, 2015 2.700 2.700 2.700 0 +0.05(+1.89%)
Feb 17, 2015 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 04, 2015 2.650 2.650 2.650 0 +0.07(+2.71%)
Feb 02, 2015 2.580 2.580 2.580 0 -0.52(-16.77%)
Jan 30, 2015 3.100 3.100 3.100 3.100 100 -0.03(-0.96%)
Jan 29, 2015 3.130 3.130 3.130 3.130 1,000 +0.07(+2.29%)
Jan 26, 2015 3.060 3.060 3.060 0 -0.07(-2.24%)
Jan 05, 2015 3.130 3.130 3.130 10 +0.35(+12.59%)
Dec 23, 2014 2.780 2.780 2.780 0 -0.21(-7.02%)
Dec 17, 2014 2.990 2.990 2.990 0 -0.13(-4.17%)
Dec 15, 2014 3.150 3.150 3.120 3.120 1,200 +0.19(+6.48%)
Dec 08, 2014 2.930 2.930 2.930 68 +0.10(+3.53%)
Dec 02, 2014 2.830 2.830 2.830 80 -0.46(-13.98%)
Nov 28, 2014 3.290 3.290 3.290 0 +0.72(+28.02%)
Nov 25, 2014 2.570 2.570 2.570 0 -0.58(-18.41%)
Nov 24, 2014 3.150 3.150 3.150 3.150 100 -0.06(-1.87%)
Nov 20, 2014 3.210 3.210 3.210 0 -0.33(-9.32%)
Nov 17, 2014 3.540 3.540 3.540 0 -0.11(-3.01%)
Nov 13, 2014 3.650 3.650 3.650 0 -0.57(-13.51%)
Oct 29, 2014 4.220 4.220 4.220 0 -0.49(-10.40%)
Oct 16, 2014 4.710 4.710 4.710 4.710 300 -0.37(-7.28%)
Oct 15, 2014 5.080 5.080 5.080 5.080 500 -0.17(-3.24%)
Oct 13, 2014 5.250 5.250 5.250 0 -0.45(-7.89%)
Oct 08, 2014 5.700 5.700 5.700 0 -0.90(-13.64%)
Sep 30, 2014 6.600 6.600 6.600 0 +0.42(+6.80%)
Sep 29, 2014 6.180 6.180 6.180 6.180 100 -0.27(-4.19%)
Sep 25, 2014 6.450 6.450 6.450 0 -0.43(-6.25%)
Sep 19, 2014 6.880 6.880 6.880 0 +0.40(+6.17%)
Sep 11, 2014 6.480 6.480 6.480 0 -0.23(-3.43%)
Sep 09, 2014 6.710 6.710 6.710 0 -0.05(-0.74%)
Sep 05, 2014 6.760 6.760 6.760 0 +0.26(+4.00%)
Sep 04, 2014 6.420 6.420 6.500 100 +0.08(+1.25%)
Sep 02, 2014 6.420 6.420 6.420 0 -0.38(-5.59%)
Aug 28, 2014 6.800 6.800 6.800 0 -0.20(-2.86%)
Aug 27, 2014 7.000 7.000 7.000 7.000 3,000 +0.01(+0.14%)
Aug 21, 2014 6.990 6.990 6.990 0 -0.01(-0.14%)
Aug 18, 2014 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 08, 2014 7.000 7.000 7.000 0 -0.33(-4.50%)
Aug 01, 2014 7.330 7.330 7.330 0 +0.00(+0.00%)
Jul 17, 2014 7.330 7.330 7.330 0 +0.03(+0.41%)
Jul 14, 2014 7.300 7.300 7.300 0 +0.16(+2.24%)
Jun 13, 2014 7.140 7.140 7.140 0 -0.16(-2.19%)
May 29, 2014 7.300 7.300 7.300 0 +0.10(+1.39%)
May 27, 2014 7.200 7.200 7.200 30 +0.40(+5.88%)
May 22, 2014 6.800 6.800 6.800 0 +0.00(+0.00%)
May 21, 2014 6.800 6.800 6.800 6.800 0 -0.30(-4.23%)
May 16, 2014 7.100 7.100 7.100 7.100 0 +0.00(+0.05%)
May 15, 2014 7.096 7.096 7.096 7.096 600 -0.09(-1.31%)
May 13, 2014 7.190 7.190 7.190 0 -0.21(-2.84%)
May 12, 2014 7.400 7.400 7.400 7.400 217 -0.60(-7.50%)
May 05, 2014 8.000 8.000 8.000 0 -0.20(-2.44%)
Apr 28, 2014 8.200 8.200 8.200 8.200 0 -0.20(-2.38%)
Apr 25, 2014 8.400 8.400 8.400 8.400 260 -0.05(-0.59%)
Apr 24, 2014 8.500 8.500 8.450 8.450 600 -0.25(-2.87%)
Apr 21, 2014 8.700 8.700 8.700 0 +0.15(+1.75%)
Apr 08, 2014 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 07, 2014 8.570 8.570 8.550 8.550 560 +1.49(+21.10%)
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.