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 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%)
Feb 01, 2021 0.7000 0.7100 0.6192 0.6925 135,270 +0.02(+2.50%)
Jan 29, 2021 0.7000 0.7151 0.6500 0.6756 328,600 -0.04(-5.64%)
Jan 28, 2021 0.6738 0.7160 0.6197 0.7160 315,645 -0.07(-8.66%)
Jan 27, 2021 0.7600 0.7909 0.6878 0.7839 450,495 -0.18(-18.34%)
Jan 26, 2021 0.8900 0.9800 0.8900 0.9600 164,975 +0.00(+0.00%)
Jan 25, 2021 0.9175 0.9750 0.8850 0.9600 93,570 +0.05(+5.49%)
Jan 22, 2021 0.8150 0.9350 0.8150 0.9100 77,400 +0.03(+3.41%)
Jan 21, 2021 0.9250 0.9250 0.8210 0.8800 93,562 -0.00(-0.53%)
Jan 20, 2021 0.8850 0.8855 0.8025 0.8847 120,624 -0.02(-1.70%)
Jan 19, 2021 0.9200 0.9781 0.8435 0.9000 346,549 -0.19(-17.43%)
Jan 15, 2021 1.100 1.100 0.9620 1.090 330,800 +0.13(+13.54%)
Jan 14, 2021 0.9400 1.030 0.9400 0.9600 585,066 +0.16(+19.93%)
Jan 13, 2021 0.8300 0.8300 0.7470 0.8005 157,823 +0.05(+7.09%)
Jan 12, 2021 0.7873 0.7873 0.7000 0.7475 160,135 +0.03(+3.96%)
Jan 11, 2021 0.7200 0.7200 0.6785 0.7190 95,223 +0.04(+5.74%)
Jan 08, 2021 0.6850 0.6850 0.6500 0.6800 27,000 +0.03(+4.95%)
Jan 07, 2021 0.6293 0.6713 0.6086 0.6479 76,745 +0.01(+1.23%)
Jan 06, 2021 0.6575 0.6575 0.5950 0.6400 68,421 +0.02(+3.33%)
Jan 05, 2021 0.5850 0.6194 0.5606 0.6194 37,112 +0.03(+4.72%)
Jan 04, 2021 0.6099 0.6099 0.5740 0.5915 104,513 -0.02(-2.92%)
Dec 31, 2020 0.6093 0.6093 0.6093 71,941 +0.00(+0.05%)
Dec 30, 2020 0.6250 0.6250 0.5600 0.6090 71,941 +0.01(+1.50%)
Dec 29, 2020 0.6250 0.6396 0.5769 0.6000 105,389 -0.04(-6.40%)
Dec 28, 2020 0.6250 0.6442 0.6075 0.6410 106,574 +0.03(+5.08%)
Dec 24, 2020 0.6195 0.6195 0.5600 0.6100 56,500 +0.01(+2.50%)
Dec 23, 2020 0.6100 0.6100 0.5600 0.5951 39,017 +0.01(+0.86%)
Dec 22, 2020 0.6149 0.6149 0.5800 0.5900 14,459 -0.02(-4.03%)
Dec 21, 2020 0.6195 0.6195 0.5507 0.6148 31,544 -0.00(-0.76%)
Dec 18, 2020 0.5632 0.6195 0.5632 0.6195 27,500 +0.01(+2.40%)
Dec 17, 2020 0.6050 0.6050 0.5500 0.6050 48,457 +0.00(+0.00%)
Dec 16, 2020 0.6050 0.6050 0.5200 0.6050 66,509 +0.01(+1.68%)
Dec 15, 2020 0.5850 0.6050 0.5690 0.5950 21,668 +0.00(+0.00%)
Dec 14, 2020 0.6050 0.6050 0.5700 0.5950 62,139 +0.02(+3.48%)
Dec 11, 2020 0.5000 0.5800 0.5000 0.5750 74,600 +0.07(+15.00%)
Dec 10, 2020 0.5950 0.5950 0.5000 0.5000 122,218 -0.05(-9.09%)
Dec 09, 2020 0.5800 0.5950 0.5500 0.5500 96,652 -0.01(-1.61%)
Dec 08, 2020 0.4821 0.5600 0.4821 0.5590 276,597 +0.01(+0.94%)
Dec 07, 2020 0.5750 0.5750 0.5300 0.5538 50,905 -0.03(-5.33%)
Dec 04, 2020 0.5800 0.5850 0.4927 0.5850 54,000 -0.01(-1.68%)
Dec 03, 2020 0.5200 0.5950 0.5150 0.5950 38,860 +0.07(+14.42%)
Dec 02, 2020 0.5900 0.5900 0.5100 0.5200 8,653 -0.02(-3.70%)
Dec 01, 2020 0.5900 0.5900 0.5400 0.5400 41,301 -0.04(-6.90%)
Nov 30, 2020 0.5319 0.5800 0.5196 0.5800 325,368 +0.05(+9.43%)
Nov 27, 2020 0.5319 0.5319 0.5022 0.5300 121,700 -0.00(-0.19%)
Nov 25, 2020 0.4875 0.5319 0.4875 0.5310 60,700 +0.04(+8.37%)
Nov 24, 2020 0.4300 0.5355 0.4300 0.4900 51,081 +0.02(+3.16%)
Nov 23, 2020 0.5150 0.5150 0.4400 0.4750 108,045 +0.01(+1.50%)
Nov 20, 2020 0.5350 0.5350 0.4600 0.4680 35,000 -0.03(-6.40%)
Nov 19, 2020 0.4750 0.5000 0.4700 0.5000 48,099 +0.03(+6.38%)
Nov 18, 2020 0.4450 0.5000 0.4450 0.4700 26,897 +0.00(+0.00%)
Nov 17, 2020 0.4986 0.4986 0.4010 0.4700 82,883 -0.03(-5.74%)
Nov 16, 2020 0.4820 0.5100 0.4675 0.4986 12,458 +0.01(+1.96%)
Nov 13, 2020 0.5150 0.5150 0.4650 0.4890 8,300 +0.02(+4.04%)
Nov 12, 2020 0.4010 0.4700 0.4010 0.4700 10,326 +0.02(+4.84%)
Nov 11, 2020 0.4700 0.4700 0.4483 0.4483 7,010 -0.02(-3.59%)
Nov 10, 2020 0.5091 0.5091 0.4250 0.4650 7,715 +0.00(+0.98%)
Nov 09, 2020 0.4700 0.4950 0.4320 0.4605 78,203 +0.00(+0.11%)
Nov 06, 2020 0.4750 0.4750 0.4010 0.4600 13,600 -0.01(-1.08%)
Nov 05, 2020 0.4800 0.4800 0.4400 0.4650 27,780 +0.02(+3.33%)
Nov 04, 2020 0.4650 0.4650 0.4010 0.4500 12,166 -0.02(-3.23%)
Nov 03, 2020 0.4055 0.4650 0.4010 0.4650 8,995 +0.05(+10.71%)
Nov 02, 2020 0.4010 0.4550 0.4010 0.4200 9,294 -0.03(-6.15%)
Oct 30, 2020 0.4010 0.4650 0.4010 0.4475 5,700 -0.00(-0.56%)
Oct 29, 2020 0.4700 0.4700 0.4300 0.4500 66,000 -0.03(-6.25%)
Oct 28, 2020 0.4800 0.4800 0.4650 0.4800 2,285 -0.01(-1.54%)
Oct 27, 2020 0.5000 0.5000 0.4500 0.4875 31,750 +0.01(+2.09%)
Oct 26, 2020 0.5100 0.5100 0.4750 0.4775 6,600 +0.03(+6.11%)
Oct 23, 2020 0.4800 0.5100 0.4500 0.4500 8,100 +0.01(+2.27%)
Oct 22, 2020 0.5100 0.5100 0.4350 0.4400 4,350 -0.01(-2.22%)
Oct 21, 2020 0.5000 0.5000 0.3950 0.4500 21,010 -0.03(-6.25%)
Oct 20, 2020 0.4660 0.5000 0.4320 0.4800 10,003 +0.01(+1.91%)
Oct 19, 2020 0.5350 0.5350 0.4320 0.4710 40,683 +0.01(+2.28%)
Oct 16, 2020 0.5000 0.5350 0.4150 0.4605 27,300 -0.04(-7.90%)
Oct 15, 2020 0.4600 0.5000 0.4600 0.5000 27,415 +0.02(+4.17%)
Oct 14, 2020 0.4800 0.4980 0.4400 0.4800 52,006 +0.00(+0.00%)
Oct 13, 2020 0.4900 0.5000 0.4800 0.4800 47,454 -0.02(-4.00%)
Oct 12, 2020 0.5250 0.5250 0.4800 0.5000 33,659 +0.02(+4.17%)
Oct 09, 2020 0.5200 0.5200 0.4500 0.4800 21,600 -0.02(-4.00%)
Oct 08, 2020 0.5000 0.5000 0.4700 0.5000 17,281 +0.03(+7.53%)
Oct 07, 2020 0.5000 0.5000 0.4300 0.4650 12,332 +0.02(+3.33%)
Oct 06, 2020 0.4700 0.4700 0.4000 0.4500 31,385 -0.01(-2.07%)
Oct 05, 2020 0.4300 0.4690 0.4300 0.4595 73,900 +0.04(+10.06%)
Oct 02, 2020 0.4605 0.4700 0.3750 0.4175 35,600 -0.04(-8.44%)
Oct 01, 2020 0.4800 0.4800 0.4320 0.4560 61,060 +0.01(+1.33%)
Sep 30, 2020 0.5150 0.5150 0.4500 0.4500 37,114 -0.06(-12.21%)
Sep 29, 2020 0.5150 0.5150 0.4625 0.5126 6,818 +0.03(+7.26%)
Sep 28, 2020 0.4900 0.4947 0.4450 0.4779 10,468 -0.04(-7.19%)
Sep 25, 2020 0.5050 0.5150 0.4300 0.5149 30,500 +0.00(+0.96%)
Sep 24, 2020 0.5100 0.5100 0.4800 0.5100 13,001 +0.01(+2.00%)
Sep 23, 2020 0.5100 0.5100 0.4300 0.5000 30,193 +0.06(+13.79%)
Sep 22, 2020 0.4550 0.4550 0.4120 0.4394 21,634 -0.03(-6.51%)
Sep 21, 2020 0.4800 0.4800 0.4500 0.4700 61,381 +0.02(+4.44%)
Sep 18, 2020 0.5100 0.5100 0.4500 0.4500 6,100 -0.06(-11.76%)
Sep 17, 2020 0.5100 0.5100 0.4169 0.5100 9,701 +0.05(+10.87%)
Sep 16, 2020 0.5100 0.5100 0.4500 0.4600 22,193 +0.01(+2.22%)
Sep 15, 2020 0.4075 0.4680 0.4050 0.4500 24,200 +0.04(+11.11%)
Sep 14, 2020 0.4375 0.4650 0.3800 0.4050 44,278 -0.01(-3.57%)
Sep 11, 2020 0.4650 0.4650 0.3800 0.4200 55,500 -0.05(-10.64%)
Sep 10, 2020 0.4500 0.4725 0.4500 0.4700 12,950 -0.01(-1.05%)
Sep 09, 2020 0.4800 0.5100 0.4500 0.4750 94,145 -0.07(-12.04%)
Sep 08, 2020 0.4955 0.5400 0.4300 0.5400 42,289 -0.04(-6.91%)
Sep 04, 2020 0.4818 0.6000 0.4818 0.5801 107,100 +0.08(+16.02%)
Sep 03, 2020 0.5549 0.5549 0.4345 0.5000 159,763 -0.17(-25.37%)
Sep 02, 2020 0.7170 0.7170 0.5770 0.6700 50,999 -0.06(-8.84%)
Sep 01, 2020 0.6201 0.7400 0.6201 0.7350 38,114 +0.03(+4.70%)
Aug 31, 2020 0.7250 0.7300 0.6800 0.7020 121,262 +0.01(+1.37%)
Aug 28, 2020 0.5850 0.7050 0.5850 0.6925 40,200 +0.11(+19.40%)
Aug 27, 2020 0.5420 0.6250 0.5250 0.5800 67,735 -0.08(-11.45%)
Aug 26, 2020 0.5500 0.6550 0.5500 0.6550 193,400 +0.10(+18.66%)
Aug 25, 2020 0.5000 0.5520 0.4500 0.5520 59,659 +0.08(+15.97%)
Aug 24, 2020 0.5000 0.5000 0.3850 0.4760 22,900 +0.06(+13.33%)
Aug 21, 2020 0.4220 0.4220 0.3400 0.4200 27,400 +0.01(+2.44%)
Aug 20, 2020 0.4300 0.4300 0.3620 0.4100 33,595 +0.08(+23.68%)
Aug 19, 2020 0.3423 0.3423 0.2750 0.3315 7,492 +0.02(+6.90%)
Aug 18, 2020 0.3212 0.3423 0.3100 0.3101 11,437 -0.01(-1.87%)
Aug 17, 2020 0.2960 0.3400 0.2600 0.3160 49,691 -0.02(-6.78%)
Aug 14, 2020 0.3400 0.3400 0.3200 0.3390 17,500 +0.00(+0.59%)
Aug 13, 2020 0.3200 0.3400 0.3000 0.3370 12,881 +0.00(+1.20%)
Aug 12, 2020 0.3365 0.3380 0.3000 0.3330 34,902 +0.03(+11.00%)
Aug 11, 2020 0.3001 0.3350 0.3000 0.3000 5,600 -0.04(-10.45%)
Aug 10, 2020 0.3390 0.3400 0.3000 0.3350 26,600 -0.00(-1.18%)
Aug 07, 2020 0.3380 0.3390 0.3000 0.3390 17,000 +0.01(+2.73%)
Aug 06, 2020 0.3400 0.3400 0.3100 0.3300 19,902 +0.03(+10.00%)
Aug 05, 2020 0.2975 0.3400 0.2975 0.3000 30,091 -0.04(-11.24%)
Aug 04, 2020 0.3370 0.3380 0.3000 0.3380 13,056 +0.02(+7.30%)
Aug 03, 2020 0.3380 0.3380 0.2575 0.3150 30,813 +0.01(+2.27%)
Jul 31, 2020 0.3120 0.3120 0.2500 0.3080 16,200 +0.02(+6.21%)
Jul 30, 2020 0.3000 0.3050 0.2900 0.2900 17,000 -0.01(-3.33%)
Jul 29, 2020 0.3000 0.3000 0.2851 0.3000 4,942 +0.02(+5.26%)
Jul 28, 2020 0.3000 0.3000 0.2850 0.2850 14,271 +0.01(+3.64%)
Jul 27, 2020 0.3040 0.3040 0.2500 0.2750 24,337 -0.00(-0.36%)
Jul 24, 2020 0.2600 0.2760 0.2500 0.2760 9,700 +0.00(+0.36%)
Jul 23, 2020 0.2601 0.2750 0.2600 0.2750 16,210 -0.00(-0.07%)
Jul 22, 2020 0.2900 0.2900 0.2700 0.2752 19,462 -0.02(-6.71%)
Jul 21, 2020 0.2900 0.2950 0.2700 0.2950 19,325 +0.00(+1.17%)
Jul 20, 2020 0.3000 0.3000 0.2600 0.2916 81,417 -0.01(-2.80%)
Jul 17, 2020 0.3000 0.3000 0.2800 0.3000 5,300 +0.00(+0.00%)
Jul 16, 2020 0.2500 0.3050 0.2500 0.3000 17,980 +0.00(+0.00%)
Jul 15, 2020 0.3000 0.3000 0.2500 0.3000 25,425 +0.00(+0.33%)
Jul 14, 2020 0.3000 0.3050 0.2925 0.2990 60,752 +0.05(+19.60%)
Jul 13, 2020 0.2750 0.3000 0.2500 0.2500 148,334 -0.01(-3.85%)
Jul 10, 2020 0.3000 0.3000 0.2450 0.2600 19,800 +0.00(+0.00%)
Jul 09, 2020 0.2450 0.2600 0.2450 0.2600 82,230 +0.02(+8.33%)
Jul 08, 2020 0.2850 0.2850 0.2400 0.2400 38,082 -0.01(-4.00%)
Jul 07, 2020 0.2850 0.2850 0.2300 0.2500 10,671 +0.01(+4.17%)
Jul 06, 2020 0.2300 0.2500 0.2300 0.2400 6,813 +0.01(+4.35%)
Jul 02, 2020 0.2300 0.2300 0.2300 0.2300 1,100 +0.00(+0.00%)
Jul 01, 2020 0.2350 0.2350 0.2075 0.2300 12,635 -0.02(-7.63%)
Jun 30, 2020 0.1801 0.2490 0.1801 0.2490 11,243 +0.03(+13.18%)
Jun 29, 2020 0.2300 0.2300 0.1901 0.2200 12,819 -0.01(-4.35%)
Jun 26, 2020 0.2300 0.2300 0.2200 0.2300 6,600 -0.00(-2.13%)
Jun 25, 2020 0.2350 0.2350 0.1800 0.2350 4,170 +0.00(+0.00%)
Jun 24, 2020 0.2100 0.2350 0.2100 0.2350 18,250 +0.00(+0.00%)
Jun 23, 2020 0.2350 0.2351 0.2100 0.2350 24,814 +0.02(+11.90%)
Jun 22, 2020 0.2350 0.2350 0.2100 0.2100 3,867 -0.01(-3.45%)
Jun 19, 2020 0.2300 0.2300 0.2150 0.2175 8,600 -0.02(-7.45%)
Jun 18, 2020 0.2175 0.2350 0.2175 0.2350 10,110 +0.02(+11.90%)
Jun 17, 2020 0.2350 0.2350 0.2001 0.2100 33,851 -0.04(-16.00%)
Jun 16, 2020 0.2450 0.2500 0.1995 0.2500 32,530 +0.01(+2.04%)
Jun 15, 2020 0.2400 0.2450 0.1800 0.2450 53,072 +0.01(+2.51%)
Jun 12, 2020 0.2410 0.2410 0.2247 0.2390 21,300 +0.03(+14.68%)
Jun 11, 2020 0.2084 0.2490 0.2084 0.2084 61,740 -0.02(-9.39%)
Jun 10, 2020 0.2500 0.2500 0.2300 0.2300 51,166 -0.01(-4.17%)
Jun 09, 2020 0.2560 0.2560 0.2321 0.2400 66,405 +0.01(+4.35%)
Jun 08, 2020 0.2070 0.2600 0.2070 0.2300 54,139 +0.07(+43.75%)
Jun 05, 2020 0.1710 0.1710 0.1330 0.1600 18,100 +0.03(+25.00%)
Jun 04, 2020 0.1480 0.1550 0.1280 0.1280 65,622 -0.02(-11.72%)
Jun 03, 2020 0.1480 0.1480 0.1450 0.1450 2,921 +0.00(+2.84%)
Jun 02, 2020 0.1550 0.1550 0.1355 0.1410 25,022 -0.01(-6.00%)
Jun 01, 2020 0.1530 0.1530 0.1220 0.1500 26,526 +0.02(+19.05%)
May 29, 2020 0.1240 0.1385 0.1240 0.1260 10,600 -0.00(-2.33%)
May 28, 2020 0.1360 0.1360 0.1210 0.1290 13,645 -0.01(-6.52%)
May 27, 2020 0.1370 0.1380 0.1130 0.1380 44,430 +0.00(+0.00%)
May 26, 2020 0.1380 0.1380 0.1290 0.1380 18,431 +0.00(+1.47%)
May 22, 2020 0.1360 0.1360 0.1280 0.1360 4,000 +0.00(+0.74%)
May 21, 2020 0.1245 0.1350 0.1245 0.1350 5,300 +0.01(+7.14%)
May 20, 2020 0.1370 0.1370 0.1260 0.1260 60,399 -0.00(-3.08%)
May 19, 2020 0.1350 0.1350 0.1235 0.1300 10,740 +0.01(+12.07%)
May 18, 2020 0.1255 0.1350 0.1160 0.1160 4,052 -0.02(-14.07%)
May 15, 2020 0.1360 0.1360 0.1255 0.1350 22,100 +0.00(+0.00%)
May 14, 2020 0.1360 0.1360 0.1255 0.1350 11,610 +0.02(+16.38%)
May 13, 2020 0.1350 0.1350 0.1160 0.1160 5,600 -0.01(-7.57%)
May 12, 2020 0.1380 0.1380 0.1255 0.1255 34,022 -0.01(-7.04%)
May 11, 2020 0.1350 0.1370 0.1250 0.1350 44,834 +0.00(+1.89%)
May 08, 2020 0.1300 0.1350 0.1250 0.1325 5,100 -0.00(-1.85%)
May 07, 2020 0.1250 0.1350 0.1250 0.1350 1,783 +0.01(+3.85%)
May 06, 2020 0.1350 0.1350 0.1300 0.1300 618 +0.01(+4.00%)
May 05, 2020 0.1400 0.1400 0.1250 0.1250 52,861 -0.02(-10.71%)
May 04, 2020 0.1250 0.1400 0.1250 0.1400 18,711 +0.02(+16.67%)
May 01, 2020 0.1181 0.1305 0.1181 0.1200 8,600 -0.01(-7.34%)
Apr 30, 2020 0.1400 0.1400 0.1260 0.1295 62,968 -0.00(-2.63%)
Apr 29, 2020 0.1245 0.1390 0.1245 0.1330 8,065 +0.01(+4.31%)
Apr 28, 2020 0.1390 0.1390 0.1275 0.1275 9,053 -0.01(-8.27%)
Apr 27, 2020 0.1390 0.1390 0.1130 0.1390 26,640 +0.01(+4.51%)
Apr 24, 2020 0.1230 0.1330 0.1230 0.1330 20,000 -0.01(-3.62%)
Apr 23, 2020 0.1380 0.1380 0.1380 0.1380 4,819 +0.00(+0.00%)
Apr 22, 2020 0.1120 0.1380 0.1120 0.1380 7,550 +0.03(+23.10%)
Apr 21, 2020 0.1370 0.1370 0.1120 0.1121 28,338 -0.02(-16.96%)
Apr 20, 2020 0.1390 0.1390 0.1255 0.1350 6,456 +0.02(+20.54%)
Apr 17, 2020 0.1390 0.1390 0.1120 0.1120 7,400 +0.00(+0.00%)
Apr 16, 2020 0.1400 0.1400 0.1120 0.1120 29,320 -0.02(-17.04%)
Apr 15, 2020 0.1390 0.1390 0.1350 0.1350 7,100 -0.01(-3.57%)
Apr 14, 2020 0.1400 0.1400 0.1370 0.1400 24,968 +0.00(+2.19%)
Apr 13, 2020 0.1370 0.1370 0.1335 0.1370 5,400 +0.02(+14.17%)
Apr 09, 2020 0.1120 0.1370 0.1120 0.1200 31,000 -0.02(-12.41%)
Apr 08, 2020 0.1370 0.1370 0.1370 0.1370 875 +0.00(+0.00%)
Apr 07, 2020 0.1294 0.1370 0.1294 0.1370 23,250 +0.00(+0.00%)
Apr 06, 2020 0.1245 0.1370 0.1245 0.1370 4,608 +0.02(+21.24%)
Apr 03, 2020 0.1030 0.1255 0.1030 0.1130 16,900 +0.00(+0.89%)
Apr 02, 2020 0.1390 0.1390 0.1120 0.1120 500 -0.03(-18.84%)
Apr 01, 2020 0.1380 0.1380 0.1135 0.1380 8,188 -0.00(-0.72%)
Mar 31, 2020 0.1390 0.1400 0.1390 0.1390 32,350 +0.00(+2.96%)
Mar 30, 2020 0.1390 0.1390 0.1235 0.1350 6,605 -0.00(-2.17%)
Mar 27, 2020 0.1380 0.1380 0.1380 0.1380 2,100 +0.03(+23.21%)
Mar 26, 2020 0.1350 0.1350 0.1120 0.1120 10,275 -0.01(-6.67%)
Mar 25, 2020 0.1110 0.1330 0.1110 0.1200 19,351 -0.01(-7.69%)
Mar 24, 2020 0.1340 0.1340 0.1300 0.1300 5,714 +0.02(+16.80%)
Mar 23, 2020 0.1320 0.1320 0.1113 0.1113 234,400 -0.03(-20.50%)
Mar 20, 2020 0.1480 0.1480 0.1300 0.1400 69,700 -0.00(-3.45%)
Mar 19, 2020 0.1270 0.1450 0.1250 0.1450 3,113 -0.00(-2.68%)
Mar 18, 2020 0.1358 0.1490 0.1290 0.1490 15,610 +0.02(+15.77%)
Mar 17, 2020 0.1510 0.1510 0.1287 0.1287 445 -0.03(-19.56%)
Mar 16, 2020 0.1800 0.1800 0.1600 0.1600 6,614 -0.01(-8.05%)
Mar 13, 2020 0.1680 0.1740 0.1600 0.1740 89,300 -0.00(-0.57%)
Mar 12, 2020 0.1290 0.1839 0.1290 0.1750 15,915 +0.02(+16.67%)
Mar 11, 2020 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Mar 10, 2020 0.2030 0.2030 0.1500 0.1500 26,700 +0.01(+3.45%)
Mar 09, 2020 0.1770 0.1770 0.1257 0.1450 25,872 -0.06(-29.41%)
Mar 06, 2020 0.1770 0.2210 0.1770 0.2054 18,800 +0.00(+0.69%)
Mar 05, 2020 0.1700 0.2040 0.1700 0.2040 1,390 +0.03(+18.12%)
Mar 04, 2020 0.2130 0.2130 0.1727 0.1727 23,823 -0.05(-22.56%)
Mar 03, 2020 0.2170 0.2230 0.1855 0.2230 6,542 +0.01(+6.19%)
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.