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 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%)
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.