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 (%)
Feb 28, 2020 0.2150 0.2150 0.1470 0.1550 54,600 -0.06(-28.24%)
Feb 27, 2020 0.2160 0.2160 0.2160 0.2160 1,500 +0.00(+0.00%)
Feb 26, 2020 0.2160 0.2160 0.1872 0.2160 44,416 -0.02(-6.90%)
Feb 25, 2020 0.2320 0.2320 0.1916 0.2320 13,238 -0.00(-0.43%)
Feb 24, 2020 0.2300 0.2400 0.2001 0.2330 11,376 +0.00(+1.30%)
Feb 21, 2020 0.2300 0.2300 0.2085 0.2300 11,900 +0.00(+0.44%)
Feb 20, 2020 0.2290 0.2290 0.2065 0.2290 7,808 +0.02(+9.83%)
Feb 19, 2020 0.2085 0.2310 0.2085 0.2085 1,235 -0.03(-10.90%)
Feb 18, 2020 0.2123 0.2375 0.2100 0.2340 18,343 +0.01(+2.86%)
Feb 14, 2020 0.2237 0.2470 0.2237 0.2275 1,900 -0.02(-7.89%)
Feb 13, 2020 0.2235 0.2470 0.2235 0.2470 42,800 +0.02(+9.73%)
Feb 12, 2020 0.2500 0.2500 0.2251 0.2251 10,300 -0.01(-5.02%)
Feb 11, 2020 0.2508 0.2740 0.2370 0.2370 6,733 +0.00(+0.00%)
Feb 10, 2020 0.2370 0.2370 0.2370 0.2370 2,300 +0.04(+18.50%)
Feb 07, 2020 0.2694 0.2694 0.2000 0.2000 300 -0.05(-20.00%)
Feb 06, 2020 0.2500 0.2500 0.2500 0.2500 6,000 -0.03(-9.42%)
Feb 05, 2020 0.2568 0.2760 0.2568 0.2760 1,725 +0.00(+0.00%)
Feb 04, 2020 0.2375 0.2760 0.2375 0.2760 38,899 +0.07(+36.63%)
Jan 31, 2020 0.2020 0.2020 0.2020 0 -0.08(-27.08%)
Jan 30, 2020 0.2770 0.2770 0.2770 0.2770 4,376 +0.00(+0.73%)
Jan 29, 2020 0.2750 0.2750 0.2750 0.2750 1,000 -0.00(-0.36%)
Jan 28, 2020 0.2760 0.2760 0.2760 0.2760 4,000 +0.00(+0.00%)
Jan 27, 2020 0.2760 0.2760 0.2760 0.2760 500 +0.01(+2.22%)
Jan 24, 2020 0.2000 0.2770 0.2000 0.2700 3,200 -0.01(-2.88%)
Jan 23, 2020 0.2780 0.2780 0.2780 0.2780 3,470 +0.02(+6.84%)
Jan 22, 2020 0.2750 0.2750 0.2380 0.2602 2,152 -0.02(-5.72%)
Jan 21, 2020 0.2760 0.2760 0.2760 0.2760 5,500 -0.00(-0.36%)
Jan 17, 2020 0.2616 0.2770 0.2385 0.2770 7,200 +0.00(+0.00%)
Jan 16, 2020 0.2616 0.2770 0.2616 0.2770 1,482 +0.02(+6.13%)
Jan 15, 2020 0.2610 0.2610 0.2610 0.2610 8,020 +0.03(+13.48%)
Jan 14, 2020 0.1975 0.2460 0.1900 0.2300 5,937 -0.02(-6.50%)
Jan 13, 2020 0.2460 0.2460 0.1900 0.2460 16,425 +0.01(+3.89%)
Jan 10, 2020 0.2368 0.2368 0.2368 0.2368 500 +0.00(+0.85%)
Jan 09, 2020 0.2348 0.2348 0.2348 0.2348 508 +0.00(+0.86%)
Jan 08, 2020 0.2328 0.2328 0.2328 0.2328 554 -0.00(-1.52%)
Jan 07, 2020 0.2480 0.2480 0.2364 0.2364 409 -0.01(-5.06%)
Jan 06, 2020 0.2125 0.2490 0.2125 0.2490 3,945 +0.00(+0.40%)
Jan 03, 2020 0.2480 0.2480 0.2480 0.2480 700 -0.00(-0.40%)
Jan 02, 2020 0.2490 0.2490 0.2490 0.2490 2,100 +0.01(+4.27%)
Dec 31, 2019 0.2510 0.2510 0.2388 0.2388 500 +0.01(+2.49%)
Dec 30, 2019 0.2330 0.2330 0.1900 0.2330 7,317 +0.00(+0.43%)
Dec 27, 2019 0.2320 0.2320 0.2299 0.2320 1,100 +0.01(+6.47%)
Dec 26, 2019 0.2310 0.2320 0.2179 0.2179 11,207 +0.03(+14.68%)
Dec 24, 2019 0.1900 0.2180 0.1900 0.1900 3,700 -0.03(-14.10%)
Dec 23, 2019 0.2300 0.2300 0.2188 0.2212 8,504 -0.01(-6.27%)
Dec 20, 2019 0.2466 0.2610 0.2360 0.2360 3,000 -0.03(-9.58%)
Dec 19, 2019 0.2500 0.2610 0.2255 0.2610 11,600 +0.05(+23.70%)
Dec 17, 2019 0.2110 0.2110 0.2110 0 -0.01(-6.22%)
Dec 12, 2019 0.2250 0.2250 0.2250 0 -0.02(-9.60%)
Dec 11, 2019 0.2275 0.2489 0.2275 0.2489 3,311 +0.06(+31.00%)
Dec 09, 2019 0.1900 0.1900 0.1900 0 -0.06(-23.08%)
Dec 06, 2019 0.2470 0.2470 0.2470 75 +0.00(+0.00%)
Dec 05, 2019 0.2245 0.2610 0.1900 0.2470 10,991 -0.01(-5.00%)
Dec 04, 2019 0.2610 0.2610 0.2600 0.2600 4,250 +0.00(+0.00%)
Dec 03, 2019 0.1950 0.2600 0.1900 0.2600 6,100 +0.04(+16.07%)
Dec 02, 2019 0.1900 0.2240 0.1900 0.2240 379 -0.00(-0.67%)
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%)
Sep 04, 2019 0.3388 0.3388 0.3388 0 +0.04(+12.11%)
Aug 28, 2019 0.3022 0.3022 0.3022 0 +0.01(+4.68%)
Aug 27, 2019 0.3184 0.3184 0.2887 0.2887 5,000 -0.05(-15.58%)
Aug 26, 2019 0.3420 0.3420 0.3420 0.3420 100 -0.00(-1.44%)
Aug 23, 2019 0.3233 0.3470 0.3233 0.3470 2,000 +0.00(+0.58%)
Aug 22, 2019 0.3450 0.3450 0.3450 0.3450 100 +0.02(+7.31%)
Aug 20, 2019 0.3215 0.3215 0.3215 0 +0.02(+7.17%)
Aug 19, 2019 0.3220 0.3440 0.3000 0.3000 4,112 +0.00(+0.50%)
Aug 16, 2019 0.2985 0.2985 0.2985 0.2985 200 -0.02(-7.01%)
Aug 15, 2019 0.3026 0.3210 0.3026 0.3210 200 +0.03(+8.48%)
Aug 14, 2019 0.3231 0.3300 0.2959 0.2959 10,641 -0.04(-11.86%)
Aug 13, 2019 0.3357 0.3357 0.3357 0.3357 900 -0.01(-2.13%)
Aug 12, 2019 0.3430 0.3430 0.3430 0.3430 1,200 +0.00(+0.29%)
Aug 09, 2019 0.3420 0.3420 0.3420 0.3420 40,000 -0.00(-0.58%)
Aug 08, 2019 0.3440 0.3440 0.3440 0.3440 1,080 +0.00(+0.00%)
Aug 07, 2019 0.2992 0.3440 0.2984 0.3440 16,368 -0.00(-0.29%)
Aug 06, 2019 0.3175 0.3450 0.3175 0.3450 530 +0.02(+7.81%)
Aug 05, 2019 0.3403 0.3431 0.3200 0.3200 14,000 -0.06(-16.23%)
Aug 02, 2019 0.3456 0.3820 0.3456 0.3820 6,400 -0.02(-4.50%)
Jul 31, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.79%)
Jul 30, 2019 0.4350 0.4350 0.4115 0.4115 700 -0.04(-8.76%)
Jul 29, 2019 0.4510 0.4510 0.4510 0.4510 130 +0.04(+9.68%)
Jul 26, 2019 0.4084 0.4112 0.4050 0.4112 900 +0.01(+2.16%)
Jul 23, 2019 0.4025 0.4025 0.4025 0 -0.03(-6.18%)
Jul 22, 2019 0.4252 0.4580 0.4252 0.4290 2,600 -0.02(-4.67%)
Jul 19, 2019 0.4000 0.4500 0.4000 0.4500 13,600 +0.02(+5.14%)
Jul 17, 2019 0.4280 0.4280 0.4280 0 -0.03(-6.79%)
Jul 15, 2019 0.4592 0.4592 0.4592 0 +0.06(+15.06%)
Jul 12, 2019 0.4000 0.4000 0.3991 0.3991 5,100 +0.00(+0.28%)
Jul 11, 2019 0.3533 0.3991 0.3533 0.3980 11,856 +0.07(+19.52%)
Jul 10, 2019 0.3533 0.3533 0.3330 0.3330 2,600 -0.02(-5.75%)
Jul 09, 2019 0.3533 0.3533 0.3533 0.3533 1,528 +0.00(+0.00%)
Jul 08, 2019 0.3533 0.3533 0.3533 0.3533 1,400 +0.00(+0.00%)
Jul 05, 2019 0.3533 0.3533 0.3533 0.3533 2,000 +0.00(+0.00%)
Jul 03, 2019 0.3533 0.3533 0.3533 0.3533 100 +0.02(+7.29%)
Jul 01, 2019 0.3293 0.3293 0.3293 0 +0.00(+0.00%)
Jun 28, 2019 0.3383 0.3383 0.3293 0.3293 8,300 -0.02(-6.56%)
Jun 25, 2019 0.3524 0.3524 0.3524 0 +0.00(+0.00%)
Jun 24, 2019 0.3362 0.3524 0.3362 0.3524 750 +0.00(+0.77%)
Jun 21, 2019 0.3497 0.3497 0.3497 0.3497 1,000 +0.01(+1.86%)
Jun 19, 2019 0.3433 0.3433 0.3433 0 -0.01(-2.83%)
Jun 18, 2019 0.3333 0.3533 0.3333 0.3533 10,100 -0.01(-3.13%)
Jun 17, 2019 0.3653 0.3970 0.3647 0.3647 900 -0.03(-8.37%)
Jun 14, 2019 0.3980 0.3980 0.3661 0.3980 1,300 -0.00(-0.50%)
Jun 12, 2019 0.4000 0.4000 0.4000 0 +0.03(+7.01%)
Jun 11, 2019 0.3738 0.3738 0.3738 10 +0.00(+0.00%)
Jun 10, 2019 0.3738 0.3738 0.3738 0.3738 323 +0.04(+10.92%)
Jun 07, 2019 0.4000 0.4000 0.3370 0.3370 3,400 -0.06(-15.75%)
Jun 06, 2019 0.3748 0.4000 0.3748 0.4000 2,200 +0.00(+0.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0.4000 3,853 +0.02(+4.44%)
May 31, 2019 0.3830 0.3830 0.3830 0 -0.02(-4.01%)
May 30, 2019 0.3990 0.3990 0.3990 0.3990 300 +0.08(+23.38%)
May 29, 2019 0.3998 0.3998 0.3234 0.3234 741 +0.00(+0.53%)
May 24, 2019 0.3217 0.3217 0.3217 0 +0.00(+0.00%)
May 22, 2019 0.3217 0.3217 0.3217 0 +0.01(+4.08%)
May 21, 2019 0.3480 0.3480 0.3091 0.3091 4,325 -0.04(-11.18%)
May 20, 2019 0.3480 0.3480 0.3480 0.3480 2,400 +0.00(+0.00%)
May 17, 2019 0.3480 0.3480 0.3480 0.3480 5,500 -0.00(-0.57%)
May 16, 2019 0.3500 0.3500 0.3500 0.3500 1,450 +0.05(+16.67%)
May 15, 2019 0.3000 0.3000 0.3000 0.3000 1,145 -0.05(-14.29%)
May 14, 2019 0.3500 0.3500 0.3500 0.3500 176 +0.00(+0.00%)
May 10, 2019 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
May 09, 2019 0.3118 0.3250 0.3048 0.3200 21,165 -0.02(-5.41%)
May 08, 2019 0.3400 0.3400 0.3383 0.3383 5,510 -0.00(-0.50%)
May 07, 2019 0.3500 0.3500 0.3400 0.3400 2,200 -0.00(-0.58%)
May 06, 2019 0.3420 0.3420 0.3420 0.3420 150 -0.01(-3.66%)
May 03, 2019 0.3245 0.3550 0.3245 0.3550 2,800 -0.00(-0.56%)
May 02, 2019 0.3570 0.3570 0.3570 37 +0.00(+0.00%)
May 01, 2019 0.3570 0.3570 0.3570 0.3570 415 +0.02(+5.00%)
Apr 30, 2019 0.3500 0.3500 0.3400 0.3400 9,884 -0.02(-6.08%)
Apr 26, 2019 0.3620 0.3620 0.3620 0 -0.02(-4.74%)
Apr 25, 2019 0.3650 0.3800 0.3650 0.3800 3,050 +0.03(+8.57%)
Apr 24, 2019 0.3800 0.3800 0.3500 0.3500 1,925 +0.00(+0.00%)
Apr 23, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.03(-8.38%)
Apr 22, 2019 0.3820 0.3820 0.3660 0.3820 2,300 -0.00(-0.26%)
Apr 18, 2019 0.3715 0.3830 0.3715 0.3830 400 -0.02(-4.25%)
Apr 17, 2019 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.53%)
Apr 15, 2019 0.4062 0.4062 0.4062 0 +0.03(+9.37%)
Apr 12, 2019 0.3714 0.3714 0.3714 0.3714 1,000 -0.01(-2.26%)
Apr 10, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3800 0.3800 99 +0.00(+0.00%)
Apr 08, 2019 0.3800 0.3800 0.3800 25 +0.00(+0.00%)
Apr 05, 2019 0.3890 0.4025 0.3800 0.3800 900 -0.05(-11.01%)
Apr 04, 2019 0.4035 0.4270 0.4035 0.4270 4,000 +0.02(+6.06%)
Apr 03, 2019 0.4230 0.4230 0.3890 0.4026 771 -0.06(-13.42%)
Apr 02, 2019 0.3968 0.4650 0.3965 0.4650 2,310 +0.07(+16.54%)
Apr 01, 2019 0.4335 0.4680 0.3990 0.3990 7,591 -0.07(-14.74%)
Mar 29, 2019 0.4600 0.4680 0.4000 0.4680 6,900 +0.02(+4.00%)
Mar 28, 2019 0.4629 0.4629 0.4500 0.4500 12,481 -0.02(-3.85%)
Mar 27, 2019 0.4680 0.4680 0.4680 0.4680 1,030 +0.01(+1.12%)
Mar 25, 2019 0.4628 0.4628 0.4628 0 -0.03(-5.90%)
Mar 21, 2019 0.4918 0.4918 0.4918 0 +0.01(+1.40%)
Mar 20, 2019 0.4850 0.4850 0.4850 0.4850 2,000 +0.03(+7.30%)
Mar 19, 2019 0.4537 0.4537 0.4520 0.4520 950 +0.00(+0.02%)
Mar 18, 2019 0.4870 0.4870 0.4515 0.4519 8,550 -0.03(-6.19%)
Mar 15, 2019 0.4865 0.4865 0.4817 0.4817 5,500 +0.01(+1.35%)
Mar 14, 2019 0.4753 0.4753 0.4753 0.4753 154 -0.00(-0.98%)
Mar 13, 2019 0.4800 0.4800 0.4800 0.4800 280 +0.00(+0.69%)
Mar 11, 2019 0.4767 0.4767 0.4767 0 +0.04(+8.59%)
Mar 08, 2019 0.4390 0.4390 0.4390 50 +0.00(+0.00%)
Mar 07, 2019 0.5100 0.5107 0.4390 0.4390 5,913 +0.01(+3.08%)
Mar 06, 2019 0.4400 0.4400 0.4259 0.4259 1,523 -0.01(-3.20%)
Mar 05, 2019 0.3859 0.4400 0.3859 0.4400 8,340 +0.07(+18.92%)
Mar 04, 2019 0.3700 0.3700 0.3700 50 +0.00(+0.00%)
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.