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%)
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.