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 (%)
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%)
Apr 02, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.07%)
Mar 26, 2018 0.6570 0.6570 0.6570 50 -0.04(-5.74%)
Mar 22, 2018 0.6970 0.6970 0.6970 0 -0.01(-1.20%)
Mar 20, 2018 0.7054 0.7054 0.7054 0 -0.01(-2.02%)
Mar 19, 2018 0.7090 0.7200 0.6500 0.7200 8,031 +0.00(+0.28%)
Mar 16, 2018 0.7180 0.7180 0.7180 0.7180 675 +0.00(+0.14%)
Mar 15, 2018 0.7170 0.7170 0.7170 0.7170 100 -0.00(-0.42%)
Mar 14, 2018 0.7200 0.7200 0.6500 0.7200 5,600 +0.00(+0.42%)
Mar 13, 2018 0.6835 0.7170 0.6835 0.7170 1,165 -0.00(-0.42%)
Mar 08, 2018 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Mar 07, 2018 0.6506 0.6820 0.6500 0.6500 2,780 +0.00(+0.00%)
Mar 06, 2018 0.6500 0.6500 0.6500 0.6500 4,000 +0.05(+7.44%)
Mar 05, 2018 0.6050 0.6580 0.6050 0.6050 2,500 -0.10(-14.55%)
Mar 01, 2018 0.7080 0.7080 0.7080 0 -0.00(-0.42%)
Feb 28, 2018 0.6050 0.7110 0.6050 0.7110 2,500 -0.01(-0.84%)
Feb 27, 2018 0.6570 0.7170 0.5970 0.7170 1,725 -0.00(-0.25%)
Feb 26, 2018 0.7210 0.7210 0.6610 0.7188 2,400 +0.00(+0.53%)
Feb 22, 2018 0.7150 0.7150 0.7150 0 +0.01(+2.08%)
Feb 13, 2018 0.7004 0.7004 0.7004 0 +0.02(+2.55%)
Feb 09, 2018 0.6830 0.6830 0.6830 0 -0.02(-2.43%)
Feb 08, 2018 0.7169 0.7169 0.7000 0.7000 30,000 -0.00(-0.14%)
Feb 07, 2018 0.6555 0.7010 0.6555 0.7010 500 +0.04(+5.73%)
Feb 06, 2018 0.5040 0.6630 0.5040 0.6630 3,773 -0.04(-6.36%)
Feb 05, 2018 0.7000 0.7080 0.6600 0.7080 7,690 -0.04(-4.84%)
Feb 02, 2018 0.7224 0.7440 0.7224 0.7440 1,550 -0.00(-0.40%)
Feb 01, 2018 0.7470 0.7470 0.7247 0.7470 1,200 -0.03(-3.49%)
Jan 31, 2018 0.7738 0.7740 0.7500 0.7740 2,200 +0.00(+0.26%)
Jan 30, 2018 0.7720 0.7720 0.7720 0.7720 2,125 -0.04(-4.69%)
Jan 29, 2018 0.8130 0.8130 0.7962 0.8100 14,038 -0.01(-1.20%)
Jan 26, 2018 0.8220 0.8220 0.8198 0.8198 450 -0.01(-0.75%)
Jan 25, 2018 0.8130 0.8260 0.8130 0.8260 5,443 +0.02(+1.98%)
Jan 24, 2018 0.8390 0.8390 0.8100 0.8100 4,370 +0.00(+0.50%)
Jan 23, 2018 0.8060 0.8060 0.8000 0.8060 11,100 +0.00(+0.37%)
Jan 22, 2018 0.8030 0.8030 0.8030 0.8030 6,200 -0.02(-2.07%)
Jan 19, 2018 0.6800 0.8205 0.6800 0.8200 2,500 +0.03(+4.05%)
Jan 18, 2018 0.7130 0.7881 0.7130 0.7881 850 +0.04(+5.06%)
Jan 17, 2018 0.7820 0.7820 0.7500 0.7501 7,950 -0.05(-6.69%)
Jan 16, 2018 0.8000 0.8050 0.8000 0.8038 7,183 +0.01(+1.75%)
Jan 12, 2018 0.7900 0.7900 0.7900 0 -0.03(-4.11%)
Jan 11, 2018 0.8370 0.8370 0.7720 0.8239 3,100 -0.03(-3.86%)
Jan 10, 2018 0.8141 0.8570 0.8141 0.8570 8,768 +0.10(+13.96%)
Jan 09, 2018 0.7520 0.7520 0.7520 0.7520 3,166 +0.01(+1.62%)
Jan 08, 2018 0.6450 0.7400 0.6450 0.7400 21,569 -0.02(-2.51%)
Jan 05, 2018 0.7000 0.7600 0.7000 0.7591 7,075 +0.08(+12.38%)
Jan 03, 2018 0.6755 0.6755 0.6755 0 +0.08(+12.58%)
Jan 02, 2018 0.6410 0.6999 0.5980 0.6000 9,637 -0.05(-7.69%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 28, 2017 0.6210 0.6500 0.6210 0.6500 7,347 +0.01(+1.57%)
Dec 27, 2017 0.6200 0.6399 0.6200 0.6399 3,170 +0.02(+3.71%)
Dec 26, 2017 0.6170 0.6170 0.5220 0.6170 7,020 -0.00(-0.01%)
Dec 22, 2017 0.6180 0.6180 0.6171 0.6171 600 +0.02(+3.16%)
Dec 21, 2017 0.5348 0.6170 0.5348 0.5981 3,885 -0.02(-3.53%)
Dec 20, 2017 0.6200 0.6200 0.6200 0.6200 3,510 +0.02(+2.48%)
Dec 18, 2017 0.6050 0.6050 0.6050 31 +0.02(+2.89%)
Dec 15, 2017 0.5880 0.5880 0.5100 0.5880 3,167 +0.03(+5.00%)
Dec 14, 2017 0.5639 0.5639 0.5600 0.5600 445 +0.00(+0.00%)
Dec 13, 2017 0.5635 0.5635 0.5600 0.5600 600 +0.00(+0.82%)
Dec 11, 2017 0.5554 0.5554 0.5554 0 -0.02(-3.72%)
Dec 08, 2017 0.5770 0.5770 0.5769 0.5769 2,000 +0.09(+17.49%)
Dec 07, 2017 0.4910 0.4910 0.4910 0.4910 1,200 -0.07(-12.63%)
Dec 06, 2017 0.5620 0.5620 0.5620 0.5620 100 +0.06(+12.40%)
Dec 05, 2017 0.4999 0.5600 0.4900 0.5000 16,183 +0.00(+0.00%)
Dec 04, 2017 0.4947 0.4947 0.4947 0.5000 2,717 +0.04(+9.55%)
Nov 30, 2017 0.4564 0.4564 0.4564 0 -0.06(-12.23%)
Nov 29, 2017 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.78%)
Nov 28, 2017 0.5160 0.5160 0.5160 0.5160 725 -0.00(-0.77%)
Nov 27, 2017 0.5200 0.5200 0.5200 0.5200 1,040 -0.03(-4.59%)
Nov 21, 2017 0.5450 0.5450 0.5450 0 -0.02(-3.37%)
Nov 17, 2017 0.5640 0.5640 0.5640 0 +0.02(+4.44%)
Nov 16, 2017 0.5400 0.5400 0.5400 0.5400 19,100 +0.00(+0.00%)
Nov 15, 2017 0.4640 0.5400 0.4640 0.5400 2,137 +0.00(+0.56%)
Nov 14, 2017 0.5370 0.5370 0.5370 0.5370 3,043 +0.00(+0.21%)
Nov 13, 2017 0.5359 0.5359 0.5359 0.5359 335 +0.01(+1.11%)
Nov 10, 2017 0.5120 0.5370 0.5120 0.5300 11,500 +0.02(+3.92%)
Nov 09, 2017 0.5100 0.5100 0.5100 0.5100 975 +0.00(+0.20%)
Nov 08, 2017 0.5090 0.5090 0.5090 0.5090 200 -0.02(-2.86%)
Nov 07, 2017 0.4714 0.5240 0.4714 0.5240 1,500 +0.00(+0.31%)
Nov 06, 2017 0.5224 0.5224 0.5224 0.5224 2,000 -0.01(-2.54%)
Nov 03, 2017 0.4985 0.5360 0.4985 0.5360 800 -0.01(-1.47%)
Nov 01, 2017 0.5440 0.5440 0.5440 23 +0.00(+0.69%)
Oct 31, 2017 0.5550 0.5550 0.5403 0.5403 3,939 -0.02(-4.04%)
Oct 30, 2017 0.5655 0.5655 0.5630 0.5630 1,000 +0.04(+7.14%)
Oct 25, 2017 0.5255 0.5255 0.5255 0 -0.04(-7.32%)
Oct 24, 2017 0.5220 0.5670 0.5220 0.5670 1,000 +0.00(+0.54%)
Oct 20, 2017 0.5639 0.5639 0.5639 0 +0.00(+0.15%)
Oct 19, 2017 0.4890 0.5670 0.4890 0.5631 1,215 -0.02(-3.33%)
Oct 17, 2017 0.5825 0.5825 0.5825 35 +0.02(+4.39%)
Oct 16, 2017 0.5580 0.5580 0.5580 0.5580 1,000 -0.04(-7.00%)
Oct 13, 2017 0.6000 0.6000 0.6000 0.6000 3,000 -0.02(-3.23%)
Oct 12, 2017 0.6300 0.6300 0.5850 0.6200 2,583 +0.05(+8.77%)
Oct 11, 2017 0.5680 0.5700 0.5290 0.5700 31,285 -0.06(-9.52%)
Oct 10, 2017 0.5960 0.6450 0.5960 0.6300 3,930 -0.32(-33.68%)
Oct 06, 2017 0.9500 0.9500 0.9500 0 -0.25(-20.83%)
Oct 04, 2017 1.200 1.200 1.200 0 -0.15(-11.32%)
Sep 25, 2017 1.353 1.353 1.353 20 -0.04(-2.55%)
Sep 22, 2017 1.340 1.430 1.340 1.389 310 -0.11(-7.43%)
Sep 20, 2017 1.500 1.500 1.500 0 -0.02(-1.32%)
Sep 18, 2017 1.520 1.520 1.520 0 -0.08(-5.00%)
Sep 15, 2017 1.599 1.600 1.599 1.600 1,170 -0.13(-7.51%)
Sep 14, 2017 1.615 1.730 1.615 1.730 500 +0.12(+7.45%)
Sep 08, 2017 1.610 1.610 1.610 0 +0.11(+7.33%)
Sep 07, 2017 1.500 1.500 1.500 1.500 263 -0.05(-3.23%)
Sep 06, 2017 1.625 1.700 1.550 1.550 10,000 -0.13(-7.91%)
Aug 28, 2017 1.683 1.683 1.683 0 +0.08(+5.20%)
Aug 23, 2017 1.600 1.600 1.600 0 -0.22(-12.09%)
Aug 17, 2017 1.820 1.820 1.820 0 -0.01(-0.55%)
Aug 16, 2017 1.828 1.830 1.825 1.830 2,300 +0.01(+0.55%)
Aug 11, 2017 1.820 1.820 1.820 0 -0.09(-4.71%)
Aug 08, 2017 1.910 1.910 1.910 0 -0.04(-2.05%)
Aug 02, 2017 1.950 1.950 1.950 0 -0.05(-2.50%)
Jul 31, 2017 2.000 2.000 2.000 0 -0.05(-2.44%)
Jul 26, 2017 2.050 2.050 2.050 0 -0.24(-10.48%)
Jul 25, 2017 2.290 2.290 2.290 2.290 684 +0.14(+6.51%)
Jul 17, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 10, 2017 2.150 2.150 2.150 0 +0.07(+3.37%)
Jul 07, 2017 2.080 2.080 2.080 2.080 4,900 -0.07(-3.26%)
Jul 06, 2017 2.150 2.150 2.150 2.150 366 +0.12(+5.91%)
Jul 05, 2017 2.260 2.260 2.030 2.030 2,400 -0.03(-1.22%)
Jul 03, 2017 2.080 2.080 2.055 2.055 1,100 -0.19(-8.67%)
Jun 28, 2017 2.250 2.250 2.250 0 -0.16(-6.64%)
Jun 23, 2017 2.410 2.410 2.410 0 -0.04(-1.63%)
Jun 22, 2017 2.450 2.480 2.450 2.450 1,950 -0.03(-1.21%)
Jun 21, 2017 2.480 2.480 2.480 2.480 2,737 +0.01(+0.40%)
Jun 20, 2017 2.350 2.470 2.350 2.470 4,024 -0.09(-3.52%)
Jun 19, 2017 2.560 2.560 2.560 2.560 140 -0.01(-0.39%)
Jun 16, 2017 2.546 2.570 2.500 2.570 938 +0.07(+2.80%)
Jun 15, 2017 2.365 2.500 2.365 2.500 2,900 -0.13(-4.94%)
Jun 14, 2017 2.630 2.630 2.630 2.630 1,000 +0.24(+10.04%)
Jun 09, 2017 2.390 2.390 2.390 50 +0.00(+0.00%)
Jun 08, 2017 2.390 2.390 2.390 2.390 4,000 +0.20(+9.13%)
Jun 07, 2017 2.646 2.646 2.190 2.190 3,000 -0.52(-19.04%)
Jun 05, 2017 2.705 2.705 2.705 0 -0.11(-4.08%)
May 31, 2017 2.820 2.820 2.820 0 +0.00(+0.00%)
May 26, 2017 2.820 2.820 2.820 0 +0.18(+6.82%)
May 25, 2017 2.590 2.640 2.590 2.640 735 +0.17(+6.77%)
May 22, 2017 2.473 2.473 2.473 38 -0.27(-9.76%)
May 19, 2017 2.740 2.740 2.740 2.740 795 +0.09(+3.40%)
May 16, 2017 2.650 2.650 2.650 0 +0.04(+1.53%)
May 11, 2017 2.610 2.610 2.610 0 +0.10(+3.98%)
May 10, 2017 2.510 2.510 2.510 2.510 1,000 -0.17(-6.34%)
May 08, 2017 2.680 2.680 2.680 0 -0.08(-2.90%)
May 05, 2017 2.700 2.760 2.700 2.760 4,100 +0.09(+3.29%)
May 04, 2017 2.690 2.690 2.672 2.672 575 +0.01(+0.45%)
May 02, 2017 2.660 2.660 2.660 0 +0.03(+1.14%)
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.