Indicators

Applied Graphene Materials Plc (OP: APGMF )

N/A UNCHANGED

Last Price Updated: 9:34 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.6620	0.7070	0.6620	0.7070	14,120	+0.03(+3.97%)
Apr 27, 2018	0.7280	0.7280	0.6800	0.6800	10,300	-0.04(-5.56%)
Apr 26, 2018	0.6800	0.7200	0.6800	0.7200	3,800	+0.00(+0.42%)
Apr 25, 2018	0.6800	0.7170	0.6800	0.7170	765	-0.00(-0.28%)
Apr 24, 2018	0.7190	0.7190	0.7190	0.7190	142	-0.03(-3.49%)
Apr 23, 2018	0.6970	0.7450	0.6800	0.7450	7,220	+0.03(+3.47%)
Apr 20, 2018	0.7430	0.7430	0.7085	0.7200	4,081	-0.02(-2.04%)
Apr 19, 2018	0.7150	0.7350	0.7150	0.7350	10,250	+0.05(+6.52%)
Apr 18, 2018	0.6900	0.6900	0.6900	0.6900	1,500	+0.00(+0.00%)
Apr 17, 2018	0.7070	0.7070	0.6900	0.6900	45,000	+0.01(+2.22%)
Apr 16, 2018	0.6750	0.6750	0.6750	0.6750	700	+0.00(+0.15%)
Apr 13, 2018	0.6740	0.6740	0.6420	0.6740	31,638	+0.03(+5.15%)
Apr 12, 2018	0.6410	0.6410	0.6200	0.6410	4,970	-0.03(-4.04%)
Apr 11, 2018	0.6200	0.6680	0.6200	0.6680	12,000	+0.03(+4.42%)
Apr 10, 2018	0.6250	0.6550	0.6246	0.6397	19,195	+0.03(+5.36%)
Apr 09, 2018	0.6080	0.6080	0.6072	0.6072	6,701	+0.00(+0.52%)
Apr 06, 2018	0.6040	0.6040	0.6040	0.6040	111	+0.00(+0.00%)
Apr 05, 2018	0.6040	0.6040	0.6040	0.6040	505	-0.02(-2.74%)
Apr 04, 2018	0.5910	0.6210	0.5910	0.6210	1,604	-0.05(-7.31%)

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.