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, 2023 0.0585 0.0939 0.0585 0.0700 15,050 -0.00(-6.67%)
Feb 27, 2023 0.1250 0.1250 0.0750 0.0750 18,410 -0.01(-11.76%)
Feb 24, 2023 0.0765 0.1298 0.0650 0.0850 66,618 +0.00(+0.00%)
Feb 23, 2023 0.0700 0.1175 0.0650 0.0850 90,731 -0.01(-8.01%)
Feb 22, 2023 0.0900 0.1340 0.0750 0.0924 80,730 -0.01(-7.60%)
Feb 21, 2023 0.1251 0.1875 0.0700 0.1000 53,190 -0.05(-33.33%)
Feb 17, 2023 0.1340 0.1500 0.1000 0.1500 29,188 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1500 0.1000 0.1500 138,557 +0.05(+47.35%)
Feb 15, 2023 0.0900 0.1350 0.0900 0.1018 60,151 -0.02(-15.17%)
Feb 14, 2023 0.1050 0.1340 0.1050 0.1200 63,820 -0.08(-39.70%)
Feb 13, 2023 0.1340 0.1990 0.1210 0.1990 54,599 +0.08(+65.83%)
Feb 10, 2023 0.1340 0.1340 0.1100 0.1200 3,762 -0.01(-7.62%)
Feb 09, 2023 0.0900 0.1312 0.0900 0.1299 99,322 +0.03(+29.90%)
Feb 08, 2023 0.1318 0.1318 0.1000 0.1000 4,400 -0.02(-16.53%)
Feb 07, 2023 0.0800 0.1198 0.0800 0.1198 5,852 +0.03(+33.11%)
Feb 06, 2023 0.0900 0.0900 0.0800 0.0900 124,710 +0.00(+1.12%)
Feb 03, 2023 0.0800 0.0900 0.0800 0.0890 39,100 +0.01(+11.25%)
Feb 02, 2023 0.0810 0.0920 0.0600 0.0800 41,592 -0.01(-13.04%)
Feb 01, 2023 0.0580 0.0920 0.0580 0.0920 6,377 +0.01(+13.58%)
Jan 31, 2023 0.0786 0.0810 0.0645 0.0810 97,528 +0.01(+18.59%)
Jan 30, 2023 0.0797 0.0797 0.0683 0.0683 6,650 -0.01(-14.63%)
Jan 27, 2023 0.0742 0.0800 0.0742 0.0800 3,280 +0.01(+12.99%)
Jan 26, 2023 0.0708 0.0708 0.0708 0.0708 350 -0.01(-16.71%)
Jan 25, 2023 0.0800 0.0850 0.0800 0.0850 25,670 +0.01(+15.65%)
Jan 23, 2023 0.0735 0 +0.00(+0.27%)
Jan 20, 2023 0.0731 0.0980 0.0722 0.0733 70,499 -0.01(-8.37%)
Jan 19, 2023 0.0677 0.0800 0.0677 0.0800 11,550 -0.01(-8.57%)
Jan 18, 2023 0.0875 0.0875 0.0875 0.0875 6,000 -0.01(-12.94%)
Jan 17, 2023 0.0800 0.1010 0.0750 0.1005 202,275 +0.01(+6.91%)
Jan 13, 2023 0.0940 0.0940 0.0940 0.0940 3,000 +0.01(+10.59%)
Jan 12, 2023 0.0752 0.0928 0.0752 0.0850 62,938 -0.01(-8.21%)
Jan 11, 2023 0.0832 0.1052 0.0832 0.0926 9,723 +0.00(+2.89%)
Jan 10, 2023 0.0953 0.1074 0.0832 0.0900 22,800 -0.02(-18.18%)
Jan 09, 2023 0.1200 0.1237 0.1000 0.1100 35,949 -0.01(-7.87%)
Jan 06, 2023 0.1336 0.1387 0.1194 0.1194 14,700 -0.02(-13.35%)
Jan 05, 2023 0.1183 0.1378 0.1150 0.1378 29,190 +0.01(+10.06%)
Jan 04, 2023 0.1131 0.1252 0.1100 0.1252 152,299 +0.02(+14.13%)
Jan 03, 2023 0.1010 0.1260 0.1010 0.1097 22,186 +0.01(+9.70%)
Dec 30, 2022 0.0900 0.1014 0.0900 0.1000 22,780 +0.01(+8.11%)
Dec 29, 2022 0.0721 0.1000 0.0721 0.0925 30,417 +0.04(+80.31%)
Dec 28, 2022 0.0788 0.0801 0.0513 0.0513 7,500 -0.01(-18.57%)
Dec 27, 2022 0.0689 0.0689 0.0500 0.0630 40,682 +0.00(+0.00%)
Dec 23, 2022 0.0700 0.0759 0.0630 0.0630 38,400 +0.02(+39.38%)
Dec 22, 2022 0.0569 0.0569 0.0450 0.0452 27,200 -0.02(-27.56%)
Dec 21, 2022 0.0578 0.0624 0.0450 0.0624 5,682 -0.00(-7.28%)
Dec 20, 2022 0.0500 0.0673 0.0500 0.0673 87,450 +0.02(+35.96%)
Dec 19, 2022 0.0489 0.0557 0.0489 0.0495 3,900 -0.01(-10.00%)
Dec 16, 2022 0.0499 0.0550 0.0470 0.0550 41,244 +0.01(+35.14%)
Dec 15, 2022 0.0550 0.0550 0.0407 0.0407 34,425 +0.00(+1.75%)
Dec 14, 2022 0.0550 0.0550 0.0400 0.0400 36,235 -0.01(-23.37%)
Dec 13, 2022 0.0483 0.0522 0.0470 0.0522 8,490 +0.01(+20.28%)
Dec 12, 2022 0.0499 0.0499 0.0434 0.0434 14,650 -0.01(-13.20%)
Dec 09, 2022 0.0500 0.0500 0.0460 0.0500 20,000 +0.01(+19.05%)
Dec 08, 2022 0.0525 0.0550 0.0420 0.0420 38,613 -0.01(-12.50%)
Dec 07, 2022 0.0510 0.0550 0.0480 0.0480 33,680 -0.01(-12.73%)
Dec 06, 2022 0.0509 0.0550 0.0400 0.0550 75,780 +0.01(+12.70%)
Dec 05, 2022 0.0536 0.0543 0.0488 0.0488 35,700 +0.01(+22.00%)
Dec 02, 2022 0.0472 0.0550 0.0400 0.0400 8,990 -0.01(-13.04%)
Dec 01, 2022 0.0524 0.0550 0.0406 0.0460 82,315 +0.01(+23.66%)
Nov 30, 2022 0.0513 0.0513 0.0372 0.0372 44,511 -0.01(-14.68%)
Nov 29, 2022 0.0503 0.0521 0.0436 0.0436 5,300 -0.01(-12.63%)
Nov 28, 2022 0.0384 0.0499 0.0384 0.0499 41,100 +0.00(+0.00%)
Nov 25, 2022 0.0480 0.0557 0.0450 0.0499 219,950 -0.02(-26.18%)
Nov 23, 2022 0.0495 0.0676 0.0331 0.0676 135,544 +0.01(+13.04%)
Nov 22, 2022 0.0690 0.0690 0.0598 0.0598 30,100 -0.01(-12.57%)
Nov 21, 2022 0.0650 0.0690 0.0601 0.0684 17,174 +0.02(+31.54%)
Nov 18, 2022 0.0501 0.0700 0.0501 0.0520 52,300 -0.01(-8.93%)
Nov 17, 2022 0.0695 0.0708 0.0571 0.0571 18,630 -0.01(-16.40%)
Nov 16, 2022 0.0720 0.0770 0.0683 0.0683 236,311 -0.04(-36.41%)
Nov 15, 2022 0.0567 0.1074 0.0567 0.1074 27,449 +0.03(+37.16%)
Nov 14, 2022 0.0578 0.0783 0.0501 0.0783 33,022 +0.03(+52.33%)
Nov 11, 2022 0.0769 0.0769 0.0514 0.0514 56,942 -0.03(-32.99%)
Nov 10, 2022 0.0640 0.0767 0.0491 0.0767 67,355 -0.00(-4.96%)
Nov 09, 2022 0.0720 0.0807 0.0663 0.0807 53,248 -0.01(-10.33%)
Nov 08, 2022 0.0670 0.0900 0.0670 0.0900 363,737 -0.10(-51.61%)
Nov 07, 2022 0.1476 0.1860 0.1174 0.1860 4,198 +0.05(+37.78%)
Nov 04, 2022 0.1500 0.1680 0.1350 0.1350 51,577 -0.02(-15.62%)
Nov 03, 2022 0.1600 0.1600 0.1600 0.1600 1,005 -0.01(-3.03%)
Nov 02, 2022 0.1700 0.1700 0.1388 0.1650 70,105 -0.01(-2.94%)
Nov 01, 2022 0.1659 0.1700 0.1659 0.1700 1,910 +0.00(+0.00%)
Oct 31, 2022 0.1900 0.1900 0.1700 0.1700 62,985 +0.02(+9.68%)
Oct 28, 2022 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-6.06%)
Oct 27, 2022 0.1650 0.1657 0.1385 0.1650 5,170 -0.04(-17.50%)
Oct 26, 2022 0.1851 0.2000 0.1851 0.2000 2,906 +0.01(+6.38%)
Oct 25, 2022 0.1397 0.1880 0.1360 0.1880 8,500 -0.00(-1.05%)
Oct 24, 2022 0.1808 0.1900 0.1387 0.1900 7,602 +0.03(+22.19%)
Oct 21, 2022 0.1370 0.1851 0.1370 0.1555 5,145 -0.03(-15.03%)
Oct 20, 2022 0.1338 0.1950 0.1338 0.1830 8,429 +0.05(+32.99%)
Oct 19, 2022 0.1807 0.1870 0.1376 0.1376 6,350 -0.03(-15.58%)
Oct 18, 2022 0.1818 0.1818 0.1630 0.1630 2,835 -0.03(-13.94%)
Oct 17, 2022 0.1450 0.1894 0.1450 0.1894 9,533 -0.01(-5.30%)
Oct 14, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.06(+37.93%)
Oct 13, 2022 0.1675 0.1675 0.1450 0.1450 1,485 -0.01(-7.23%)
Oct 12, 2022 0.1498 0.1876 0.1400 0.1563 103,962 -0.03(-16.37%)
Oct 11, 2022 0.1869 0.1869 0.1869 0.1869 595 +0.04(+26.71%)
Oct 10, 2022 0.1255 0.1700 0.1255 0.1475 16,940 +0.02(+18.00%)
Oct 07, 2022 0.1599 0.1599 0.1250 0.1250 13,195 -0.03(-21.68%)
Oct 06, 2022 0.1561 0.1596 0.1487 0.1596 97,571 -0.00(-0.56%)
Oct 04, 2022 0.1605 76 -0.01(-8.29%)
Oct 03, 2022 0.1274 0.1750 0.1274 0.1750 9,209 -0.01(-3.10%)
Sep 30, 2022 0.1666 0.1806 0.1666 0.1806 7,666 -0.02(-9.70%)
Sep 29, 2022 0.1500 0.2000 0.1500 0.2000 170,600 +0.00(+0.00%)
Sep 28, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+7.58%)
Sep 27, 2022 0.1723 0.1859 0.1723 0.1859 43,152 +0.01(+3.28%)
Sep 26, 2022 0.1441 0.2000 0.1441 0.1800 16,350 +0.01(+5.88%)
Sep 23, 2022 0.2011 0.2011 0.1462 0.1700 104,862 +0.01(+6.25%)
Sep 22, 2022 0.2000 0.2000 0.1500 0.1600 18,524 -0.01(-3.03%)
Sep 21, 2022 0.1803 0.1803 0.1575 0.1650 37,200 -0.02(-11.53%)
Sep 20, 2022 0.1838 0.2131 0.1600 0.1865 25,251 -0.00(-1.84%)
Sep 19, 2022 0.2065 0.2200 0.1702 0.1900 8,100 -0.01(-5.00%)
Sep 15, 2022 0.2000 0 +0.00(+0.00%)
Sep 14, 2022 0.1710 0.2100 0.1710 0.2000 58,984 -0.00(-2.44%)
Sep 13, 2022 0.2000 0.2050 0.1900 0.2050 28,438 -0.01(-3.71%)
Sep 12, 2022 0.1700 0.2129 0.1700 0.2129 3,870 -0.01(-5.92%)
Sep 09, 2022 0.2000 0.2274 0.2000 0.2263 7,150 +0.01(+4.09%)
Sep 08, 2022 0.2100 0.2174 0.2100 0.2174 2,425 +0.02(+8.70%)
Sep 07, 2022 0.2061 0.2061 0.2000 0.2000 20,304 -0.01(-2.96%)
Sep 06, 2022 0.1680 0.2226 0.1680 0.2061 11,434 +0.00(+0.00%)
Sep 02, 2022 0.2108 0.2116 0.2061 0.2061 8,705 -0.01(-4.14%)
Sep 01, 2022 0.2150 0.2150 0.2150 0.2150 1,200 +0.00(+0.00%)
Aug 31, 2022 0.2150 0.2150 0.2150 0.2150 2,000 -0.00(-2.23%)
Aug 30, 2022 0.2300 0.2300 0.2000 0.2199 1,050 +0.02(+9.95%)
Aug 29, 2022 0.1750 0.2000 0.1750 0.2000 3,275 -0.03(-12.28%)
Aug 26, 2022 0.2100 0.2280 0.2090 0.2280 4,683 +0.03(+13.94%)
Aug 25, 2022 0.2279 0.2279 0.2000 0.2001 11,545 -0.03(-12.24%)
Aug 24, 2022 0.2255 0.2300 0.2255 0.2280 3,877 +0.03(+14.00%)
Aug 23, 2022 0.2000 0.2000 0.2000 0.2000 4,050 -0.00(-0.25%)
Aug 22, 2022 0.1925 0.2298 0.1925 0.2005 13,600 -0.01(-6.74%)
Aug 19, 2022 0.2408 0.2408 0.2150 0.2150 3,345 -0.01(-2.27%)
Aug 18, 2022 0.2100 0.2200 0.2000 0.2200 7,180 -0.01(-4.35%)
Aug 17, 2022 0.2000 0.2300 0.2000 0.2300 15,768 -0.00(-0.43%)
Aug 16, 2022 0.2300 0.2310 0.2205 0.2310 6,247 +0.03(+16.02%)
Aug 15, 2022 0.2461 0.2461 0.1991 0.1991 61,595 -0.03(-13.81%)
Aug 12, 2022 0.2255 0.2310 0.2200 0.2310 27,600 +0.01(+5.00%)
Aug 11, 2022 0.2483 0.2483 0.2107 0.2200 9,169 -0.01(-4.76%)
Aug 10, 2022 0.2200 0.2310 0.2200 0.2310 9,200 +0.01(+5.00%)
Aug 09, 2022 0.2200 0.2255 0.2100 0.2200 3,600 -0.00(-0.23%)
Aug 08, 2022 0.2001 0.2205 0.2001 0.2205 1,675 +0.01(+3.47%)
Aug 05, 2022 0.2310 0.2310 0.2100 0.2131 18,473 -0.00(-0.14%)
Aug 04, 2022 0.1850 0.2134 0.1850 0.2134 20,030 +0.01(+4.10%)
Aug 03, 2022 0.1950 0.2050 0.1950 0.2050 2,190 +0.00(+0.00%)
Aug 02, 2022 0.2050 0.2050 0.1925 0.2050 2,250 +0.00(+2.50%)
Aug 01, 2022 0.2308 0.2308 0.1925 0.2000 3,939 +0.01(+3.90%)
Jul 29, 2022 0.1900 0.2050 0.1900 0.1925 4,020 +0.00(+1.32%)
Jul 28, 2022 0.1925 0.2050 0.1888 0.1900 4,930 -0.00(-1.04%)
Jul 27, 2022 0.1708 0.2040 0.1708 0.1920 2,200 +0.00(+0.52%)
Jul 26, 2022 0.2020 0.2020 0.1910 0.1910 4,753 +0.01(+6.11%)
Jul 25, 2022 0.1800 0.2000 0.1800 0.1800 5,240 -0.02(-10.00%)
Jul 22, 2022 0.2000 0.2000 0.1800 0.2000 16,900 +0.02(+11.11%)
Jul 21, 2022 0.1800 0.1800 0.1800 0.1800 3,470 +0.00(+0.00%)
Jul 20, 2022 0.2133 0.2133 0.1800 0.1800 21,621 -0.01(-2.70%)
Jul 19, 2022 0.1632 0.2139 0.1601 0.1850 14,762 -0.00(-0.16%)
Jul 18, 2022 0.1926 0.2068 0.1632 0.1853 16,621 -0.03(-13.81%)
Jul 15, 2022 0.1500 0.2150 0.1500 0.2150 12,050 +0.01(+4.88%)
Jul 14, 2022 0.2032 0.2050 0.1600 0.2050 11,560 -0.01(-3.48%)
Jul 13, 2022 0.1974 0.2124 0.1793 0.2124 10,100 +0.01(+3.61%)
Jul 12, 2022 0.1905 0.2050 0.1905 0.2050 2,200 +0.02(+13.89%)
Jul 11, 2022 0.1915 0.2100 0.1753 0.1800 55,229 -0.05(-21.74%)
Jul 08, 2022 0.2330 0.2435 0.2001 0.2300 28,148 -0.00(-1.29%)
Jul 06, 2022 0.2330 0 -0.03(-10.04%)
Jul 05, 2022 0.2449 0.2590 0.2449 0.2590 4,600 +0.01(+5.71%)
Jul 01, 2022 0.2450 0.2450 0.2450 0.2450 500 +0.01(+5.15%)
Jun 30, 2022 0.2200 0.2570 0.2200 0.2330 18,022 +0.02(+10.95%)
Jun 29, 2022 0.2127 0.2590 0.2100 0.2100 2,508 -0.03(-14.11%)
Jun 28, 2022 0.2586 0.2590 0.2445 0.2445 22,655 +0.01(+6.30%)
Jun 27, 2022 0.2320 0.2490 0.2277 0.2300 21,010 -0.03(-11.20%)
Jun 24, 2022 0.2370 0.2590 0.2370 0.2590 11,600 +0.05(+23.33%)
Jun 23, 2022 0.2345 0.2345 0.2100 0.2100 8,449 +0.00(+0.00%)
Jun 22, 2022 0.2100 0.2590 0.2100 0.2100 77,742 -0.03(-13.19%)
Jun 21, 2022 0.2100 0.2419 0.2100 0.2419 2,924 -0.02(-6.60%)
Jun 17, 2022 0.2300 0.2590 0.2101 0.2590 10,033 +0.02(+10.45%)
Jun 16, 2022 0.2150 0.2345 0.2150 0.2345 1,835 +0.00(+1.03%)
Jun 15, 2022 0.2050 0.2321 0.2050 0.2321 3,265 +0.02(+9.22%)
Jun 14, 2022 0.2051 0.2125 0.2051 0.2125 15,300 -0.01(-3.41%)
Jun 13, 2022 0.2200 0.2590 0.2200 0.2200 55,185 -0.02(-10.17%)
Jun 10, 2022 0.2427 0.2500 0.2427 0.2449 17,491 -0.01(-2.04%)
Jun 09, 2022 0.2500 0.2500 0.2427 0.2500 3,950 +0.01(+6.20%)
Jun 08, 2022 0.2815 0.2815 0.2354 0.2354 6,310 -0.01(-4.77%)
Jun 07, 2022 0.2150 0.2590 0.2150 0.2472 10,615 +0.01(+5.06%)
Jun 06, 2022 0.2400 0.2400 0.2064 0.2353 4,743 -0.01(-5.88%)
Jun 03, 2022 0.2495 0.2500 0.2495 0.2500 1,625 -0.01(-3.47%)
Jun 02, 2022 0.2600 0.2600 0.2270 0.2590 1,734 +0.06(+29.50%)
Jun 01, 2022 0.1950 0.2645 0.1950 0.2000 88,949 -0.01(-6.98%)
May 31, 2022 0.2000 0.2655 0.2000 0.2150 33,211 -0.05(-17.31%)
May 27, 2022 0.2650 0.2650 0.2293 0.2600 8,130 +0.00(+0.00%)
May 26, 2022 0.2597 0.2600 0.2101 0.2600 7,310 +0.00(+0.58%)
May 25, 2022 0.2226 0.2585 0.2226 0.2585 4,800 +0.02(+9.95%)
May 24, 2022 0.2600 0.2600 0.2300 0.2351 11,970 +0.00(+2.04%)
May 23, 2022 0.2100 0.2507 0.2100 0.2304 7,380 +0.02(+9.66%)
May 20, 2022 0.2496 0.2496 0.2100 0.2101 31,200 -0.02(-9.05%)
May 19, 2022 0.2200 0.2310 0.2200 0.2310 1,717 +0.04(+21.26%)
May 18, 2022 0.2475 0.2475 0.1905 0.1905 4,096 -0.08(-29.44%)
May 17, 2022 0.1934 0.2700 0.1934 0.2700 2,370 +0.08(+41.36%)
May 16, 2022 0.2452 0.2452 0.1905 0.1910 11,895 -0.07(-26.54%)
May 13, 2022 0.2343 0.2600 0.1935 0.2600 6,890 +0.04(+17.28%)
May 12, 2022 0.2444 0.2444 0.2172 0.2217 12,006 -0.03(-11.32%)
May 11, 2022 0.2300 0.2523 0.2250 0.2500 39,950 +0.02(+7.30%)
May 10, 2022 0.2335 0.2335 0.2300 0.2330 17,390 +0.00(+1.30%)
May 09, 2022 0.2282 0.2449 0.2282 0.2300 8,550 -0.03(-11.78%)
May 06, 2022 0.2300 0.2607 0.2300 0.2607 8,521 +0.04(+15.87%)
May 05, 2022 0.2250 0.2700 0.2250 0.2250 21,282 -0.02(-9.05%)
May 04, 2022 0.2250 0.2474 0.2250 0.2474 6,355 +0.02(+9.37%)
May 03, 2022 0.2274 0.2274 0.2201 0.2262 8,659 +0.00(+0.49%)
May 02, 2022 0.2251 0.2274 0.2251 0.2251 10,141 -0.00(-0.49%)
Apr 29, 2022 0.2201 0.2396 0.2201 0.2262 11,891 -0.01(-5.59%)
Apr 28, 2022 0.2590 0.2590 0.2201 0.2396 17,200 -0.02(-7.35%)
Apr 27, 2022 0.2500 0.2590 0.2500 0.2586 31,451 +0.01(+3.44%)
Apr 26, 2022 0.2669 0.2690 0.2500 0.2500 10,730 -0.02(-6.33%)
Apr 25, 2022 0.2500 0.2670 0.2500 0.2669 7,939 +0.00(+0.72%)
Apr 22, 2022 0.2600 0.2700 0.2500 0.2650 57,305 -0.00(-1.78%)
Apr 21, 2022 0.2670 0.2700 0.2670 0.2698 8,400 +0.00(+1.81%)
Apr 20, 2022 0.2675 0.2700 0.2650 0.2650 5,340 -0.01(-1.85%)
Apr 19, 2022 0.2700 0.2700 0.2640 0.2700 13,300 +0.03(+10.20%)
Apr 18, 2022 0.2600 0.2700 0.2450 0.2450 23,644 -0.02(-7.89%)
Apr 14, 2022 0.2600 0.2660 0.2600 0.2660 900 -0.00(-1.48%)
Apr 13, 2022 0.2600 0.2700 0.2600 0.2700 26,577 +0.01(+1.89%)
Apr 12, 2022 0.2793 0.2793 0.2650 0.2650 3,518 -0.01(-1.85%)
Apr 11, 2022 0.2750 0.2750 0.2600 0.2700 27,300 -0.01(-2.88%)
Apr 08, 2022 0.2783 0.2999 0.2600 0.2780 18,400 -0.00(-0.47%)
Apr 07, 2022 0.2803 0.2803 0.2700 0.2793 32,600 +0.02(+7.42%)
Apr 06, 2022 0.2822 0.2822 0.2600 0.2600 6,709 -0.01(-2.99%)
Apr 05, 2022 0.2555 0.2942 0.2555 0.2680 5,905 -0.03(-8.91%)
Apr 04, 2022 0.2943 0.2943 0.2600 0.2942 27,458 +0.01(+3.37%)
Apr 01, 2022 0.2800 0.2943 0.2800 0.2846 6,556 +0.00(+1.64%)
Mar 31, 2022 0.2800 0.3000 0.2800 0.2800 23,350 +0.00(+0.00%)
Mar 30, 2022 0.3110 0.3110 0.2800 0.2800 2,570 -0.03(-10.26%)
Mar 29, 2022 0.2850 0.3120 0.2850 0.3120 5,045 +0.02(+5.76%)
Mar 28, 2022 0.2671 0.3221 0.2671 0.2950 9,531 -0.03(-9.23%)
Mar 25, 2022 0.2691 0.3500 0.2691 0.3250 25,567 +0.03(+8.33%)
Mar 24, 2022 0.3200 0.3200 0.3000 0.3000 19,886 +0.01(+3.45%)
Mar 23, 2022 0.2900 0.2900 0.2900 0.2900 768 +0.00(+0.00%)
Mar 22, 2022 0.2900 0.2900 0.2850 0.2900 14,450 +0.01(+1.75%)
Mar 21, 2022 0.2764 0.2895 0.2764 0.2850 26,576 -0.01(-1.72%)
Mar 18, 2022 0.3000 0.3000 0.2850 0.2900 7,171 +0.00(+0.00%)
Mar 17, 2022 0.2903 0.3000 0.2900 0.2900 9,480 +0.01(+3.20%)
Mar 16, 2022 0.2801 0.2900 0.2800 0.2810 13,800 +0.00(+0.36%)
Mar 15, 2022 0.2735 0.2900 0.2735 0.2800 11,066 -0.00(-1.75%)
Mar 14, 2022 0.3000 0.3000 0.2800 0.2850 8,300 -0.01(-4.97%)
Mar 11, 2022 0.2900 0.2999 0.2900 0.2999 10,000 +0.00(+0.81%)
Mar 10, 2022 0.2950 0.3095 0.2948 0.2975 20,460 +0.01(+2.59%)
Mar 08, 2022 0.2900 10 +0.01(+3.57%)
Mar 07, 2022 0.2800 0.2920 0.2800 0.2800 30,961 -0.01(-5.08%)
Mar 04, 2022 0.2900 0.3200 0.2800 0.2950 41,743 -0.02(-7.09%)
Mar 03, 2022 0.2800 0.3193 0.2800 0.3175 2,423 -0.01(-3.79%)
Mar 02, 2022 0.2975 0.3327 0.2975 0.3300 8,861 -0.02(-4.46%)
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.