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 27, 2019 0.3500 0.3500 0.3500 0 -0.02(-5.15%)
Feb 26, 2019 0.3690 0.3690 0.3690 0.3690 3,210 +0.00(+0.52%)
Feb 25, 2019 0.3676 0.3690 0.3500 0.3671 3,254 -0.01(-3.90%)
Feb 22, 2019 0.3820 0.3820 0.3820 0.3820 300 +0.02(+4.09%)
Feb 21, 2019 0.3550 0.3670 0.3550 0.3670 1,100 +0.02(+4.86%)
Feb 20, 2019 0.3729 0.3729 0.3500 0.3500 5,000 -0.04(-10.03%)
Feb 19, 2019 0.3890 0.3890 0.3890 5 +0.00(+0.00%)
Feb 15, 2019 0.3890 0.3890 0.3890 0.3890 13,300 +0.03(+9.76%)
Feb 14, 2019 0.3544 0.3544 0.3544 40 +0.00(+0.00%)
Feb 13, 2019 0.3672 0.3672 0.3544 0.3544 1,100 -0.04(-9.59%)
Feb 12, 2019 0.3920 0.3920 0.3920 0.3920 1,000 +0.04(+10.48%)
Feb 11, 2019 0.3548 0.3548 0.3548 0.3548 1,035 -0.03(-7.29%)
Feb 08, 2019 0.4000 0.4090 0.3827 0.3827 15,800 -0.02(-5.08%)
Feb 07, 2019 0.4032 0.4032 0.4032 0.4032 1,060 +0.02(+5.44%)
Feb 06, 2019 0.4000 0.4000 0.3824 0.3824 3,500 -0.03(-7.30%)
Feb 05, 2019 0.4170 0.4170 0.4125 0.4125 1,109 -0.01(-1.55%)
Feb 04, 2019 0.3898 0.4190 0.3898 0.4190 2,420 +0.02(+3.76%)
Feb 01, 2019 0.4038 0.4038 0.4038 11 +0.00(+0.00%)
Jan 30, 2019 0.4038 0.4038 0.4038 0 +0.00(+0.00%)
Jan 28, 2019 0.4038 0.4038 0.4038 0 +0.00(+0.00%)
Jan 25, 2019 0.3787 0.4038 0.3787 0.4038 10,000 -0.01(-1.51%)
Jan 24, 2019 0.4100 0.4100 0.3452 0.4100 2,240 +0.00(+0.00%)
Jan 23, 2019 0.4052 0.4100 0.4052 0.4100 1,400 +0.02(+5.13%)
Jan 22, 2019 0.3800 0.3900 0.3500 0.3900 19,600 +0.06(+18.18%)
Jan 18, 2019 0.3550 0.3800 0.3300 0.3300 7,900 -0.07(-16.69%)
Jan 17, 2019 0.4010 0.4010 0.3718 0.3961 8,801 -0.13(-24.29%)
Jan 14, 2019 0.5232 0.5232 0.5232 0 -0.01(-1.28%)
Jan 11, 2019 0.5300 0.5300 0.5300 50 +0.00(+0.00%)
Jan 09, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 08, 2019 0.4840 0.5300 0.4840 0.5300 1,375 +0.00(+0.00%)
Jan 07, 2019 0.5300 0.5300 0.5300 0.5300 10,000 +0.06(+11.63%)
Jan 03, 2019 0.4748 0.4748 0.4748 0 +0.00(+0.00%)
Jan 02, 2019 0.4748 0.4748 0.4748 35 +0.00(+0.00%)
Dec 31, 2018 0.4100 0.4748 0.4100 0.4748 3,000 +0.02(+4.35%)
Dec 28, 2018 0.4550 0.4550 0.4550 0.4550 100 -0.03(-6.95%)
Dec 27, 2018 0.4890 0.4890 0.4890 0.4890 500 +0.07(+16.43%)
Dec 21, 2018 0.4200 0.4200 0.4200 0 -0.01(-3.36%)
Dec 20, 2018 0.4346 0.4382 0.4346 0.4346 6,200 -0.02(-3.64%)
Dec 19, 2018 0.5200 0.5200 0.4510 0.4510 18,183 -0.11(-19.18%)
Dec 18, 2018 0.5580 0.5580 0.5580 80 +0.00(+0.00%)
Dec 12, 2018 0.5580 0.5580 0.5580 0 +0.01(+2.22%)
Dec 11, 2018 0.5500 0.5500 0.4688 0.5459 3,863 -0.00(-0.56%)
Dec 06, 2018 0.5490 0.5490 0.5490 0 +0.03(+5.58%)
Dec 04, 2018 0.4793 0.5200 0.4385 0.5200 4,600 -0.02(-3.83%)
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.