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
Streaming Delayed 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, 2021 0.5250 0.5400 0.5130 0.5350 11,300 +0.01(+2.39%)
Apr 29, 2021 0.5250 0.5250 0.5200 0.5225 21,526 +0.00(+0.67%)
Apr 28, 2021 0.5270 0.5270 0.5100 0.5190 22,075 -0.03(-5.64%)
Apr 27, 2021 0.4800 0.5682 0.4800 0.5500 75,048 +0.03(+5.77%)
Apr 26, 2021 0.4777 0.5300 0.4753 0.5200 33,816 -0.01(-0.95%)
Apr 23, 2021 0.5300 0.5300 0.5200 0.5250 35,800 +0.01(+0.96%)
Apr 22, 2021 0.4845 0.5811 0.4845 0.5200 6,065 +0.01(+1.96%)
Apr 21, 2021 0.5823 0.5823 0.5100 0.5100 38,636 -0.04(-7.27%)
Apr 20, 2021 0.5580 0.5580 0.5300 0.5500 63,300 +0.00(+0.00%)
Apr 19, 2021 0.6012 0.6012 0.5400 0.5500 11,500 -0.00(-0.60%)
Apr 16, 2021 0.6050 0.6050 0.5400 0.5533 28,300 +0.01(+2.46%)
Apr 15, 2021 0.6050 0.6050 0.5400 0.5400 58,938 -0.04(-6.90%)
Apr 14, 2021 0.5300 0.5850 0.5200 0.5800 28,903 +0.00(+0.09%)
Apr 13, 2021 0.6037 0.6037 0.5600 0.5795 41,050 +0.01(+1.12%)
Apr 12, 2021 0.5795 0.5800 0.5600 0.5731 29,857 +0.01(+2.34%)
Apr 09, 2021 0.5200 0.5795 0.5200 0.5600 51,300 +0.02(+3.70%)
Apr 08, 2021 0.5100 0.5450 0.5100 0.5400 39,329 +0.02(+4.25%)
Apr 07, 2021 0.5250 0.5250 0.5100 0.5180 37,067 -0.00(-0.15%)
Apr 06, 2021 0.5180 0.5267 0.5100 0.5188 54,511 -0.01(-2.11%)
Apr 05, 2021 0.5350 0.5350 0.5180 0.5300 89,911 -0.01(-0.93%)
Apr 01, 2021 0.5215 0.5490 0.5215 0.5350 21,700 +0.01(+1.90%)
Mar 31, 2021 0.5200 0.5489 0.5200 0.5250 21,163 +0.02(+2.94%)
Mar 30, 2021 0.5400 0.5468 0.4800 0.5100 76,656 -0.02(-2.86%)
Mar 29, 2021 0.5200 0.5400 0.5000 0.5250 36,106 +0.01(+0.96%)
Mar 26, 2021 0.5431 0.5431 0.5000 0.5200 21,500 +0.02(+3.94%)
Mar 25, 2021 0.5100 0.5850 0.5000 0.5003 54,188 -0.03(-5.60%)
Mar 24, 2021 0.5949 0.5949 0.5300 0.5300 50,532 -0.05(-8.62%)
Mar 23, 2021 0.6250 0.6250 0.5800 0.5800 33,699 -0.03(-4.84%)
Mar 22, 2021 0.6075 0.6422 0.5770 0.6095 46,006 -0.03(-4.02%)
Mar 19, 2021 0.6250 0.6422 0.5561 0.6350 50,500 +0.03(+4.12%)
Mar 18, 2021 0.6396 0.6422 0.5800 0.6099 30,034 +0.02(+2.94%)
Mar 17, 2021 0.6422 0.6422 0.5925 0.5925 38,363 -0.04(-5.95%)
Mar 16, 2021 0.5900 0.6300 0.5800 0.6300 31,788 +0.05(+8.81%)
Mar 15, 2021 0.5880 0.5900 0.5500 0.5790 47,742 +0.04(+8.06%)
Mar 12, 2021 0.5100 0.5700 0.5100 0.5358 61,700 +0.03(+5.56%)
Mar 11, 2021 0.5550 0.5550 0.4800 0.5076 106,280 -0.05(-8.54%)
Mar 10, 2021 0.5450 0.5800 0.4777 0.5550 146,432 +0.03(+5.01%)
Mar 09, 2021 0.5208 0.5500 0.4905 0.5285 51,544 +0.05(+9.90%)
Mar 08, 2021 0.5500 0.5500 0.4800 0.4809 52,514 -0.02(-3.80%)
Mar 05, 2021 0.5100 0.5100 0.4875 0.4999 75,600 -0.00(-0.02%)
Mar 04, 2021 0.4934 0.5484 0.4934 0.5000 94,474 +0.00(+0.00%)
Mar 03, 2021 0.5560 0.5900 0.4931 0.5000 91,031 -0.04(-8.24%)
Mar 02, 2021 0.5800 0.5800 0.5400 0.5449 55,376 +0.00(+0.07%)
Mar 01, 2021 0.5500 0.5850 0.5055 0.5445 34,913 -0.01(-1.00%)
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%)
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.