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 28, 2023 0.0800 0.1080 0.0800 0.0800 4,814 +0.01(+23.08%)
Apr 27, 2023 0.0625 0.0650 0.0625 0.0650 19,081 -0.02(-23.53%)
Apr 26, 2023 0.0700 0.0900 0.0700 0.0850 3,925 -0.00(-5.56%)
Apr 25, 2023 0.0600 0.0900 0.0600 0.0900 6,743 +0.00(+0.00%)
Apr 24, 2023 0.0950 0.0950 0.0900 0.0900 3,000 +0.01(+12.50%)
Apr 21, 2023 0.1000 0.1000 0.0755 0.0800 28,599 -0.02(-20.00%)
Apr 20, 2023 0.0600 0.1000 0.0600 0.1000 3,100 +0.04(+61.29%)
Apr 19, 2023 0.0900 0.0900 0.0610 0.0620 8,800 -0.01(-13.89%)
Apr 18, 2023 0.0600 0.0720 0.0600 0.0720 1,350 -0.02(-20.00%)
Apr 17, 2023 0.0540 0.0930 0.0540 0.0900 18,411 +0.02(+24.14%)
Apr 14, 2023 0.0540 0.0850 0.0540 0.0725 22,210 +0.01(+20.83%)
Apr 13, 2023 0.0800 0.0850 0.0600 0.0600 79,730 -0.02(-22.58%)
Apr 12, 2023 0.0775 0.0775 0.0775 0.0775 200 -0.01(-8.82%)
Apr 11, 2023 0.0688 0.0850 0.0688 0.0850 850 +0.00(+0.00%)
Apr 10, 2023 0.0849 0.0850 0.0849 0.0850 4,219 +0.01(+6.25%)
Apr 05, 2023 0.0800 0 +0.01(+6.67%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 1,100 -0.01(-11.76%)
Apr 03, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Mar 31, 2023 0.0850 0.0850 0.0800 0.0800 3,900 +0.01(+6.67%)
Mar 30, 2023 0.0576 0.0750 0.0576 0.0750 50,325 +0.00(+0.00%)
Mar 29, 2023 0.0800 0.0800 0.0750 0.0750 2,000 +0.00(+0.00%)
Mar 28, 2023 0.0800 0.0850 0.0750 0.0750 10,748 +0.00(+0.00%)
Mar 27, 2023 0.0607 0.0849 0.0607 0.0750 8,188 +0.00(+0.00%)
Mar 24, 2023 0.0825 0.0825 0.0750 0.0750 3,844 -0.00(-4.82%)
Mar 23, 2023 0.0776 0.0788 0.0776 0.0788 2,000 +0.00(+5.07%)
Mar 22, 2023 0.0800 0.0800 0.0750 0.0750 87,851 -0.01(-9.09%)
Mar 21, 2023 0.0838 0.0838 0.0800 0.0825 41,668 -0.02(-17.09%)
Mar 20, 2023 0.1000 0.1100 0.0800 0.0995 138,310 +0.01(+10.56%)
Mar 17, 2023 0.0775 0.1000 0.0700 0.0900 29,263 +0.01(+16.88%)
Mar 16, 2023 0.0800 0.0800 0.0750 0.0770 9,514 -0.01(-9.41%)
Mar 15, 2023 0.0800 0.1000 0.0800 0.0850 16,501 -0.01(-10.53%)
Mar 14, 2023 0.0540 0.0950 0.0540 0.0950 29,581 +0.01(+11.76%)
Mar 13, 2023 0.0850 0.0950 0.0800 0.0850 50,077 -0.00(-5.56%)
Mar 10, 2023 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-5.26%)
Mar 09, 2023 0.0850 0.0950 0.0850 0.0950 9,050 +0.00(+0.00%)
Mar 08, 2023 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Mar 07, 2023 0.0900 0.0950 0.0851 0.0950 34,416 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.1050 0.0850 0.0950 61,914 +0.00(+0.00%)
Mar 03, 2023 0.0950 0.0950 0.0870 0.0950 29,775 +0.01(+9.20%)
Mar 02, 2023 0.0720 0.1150 0.0720 0.0870 7,460 +0.01(+8.75%)
Mar 01, 2023 0.1198 0.1198 0.0800 0.0800 221,315 +0.01(+14.29%)
Feb 28, 2023 0.0585 0.0939 0.0585 0.0700 15,050 -0.00(-6.67%)
Feb 27, 2023 0.1250 0.1250 0.0750 0.0750 18,410 -0.01(-11.76%)
Feb 24, 2023 0.0765 0.1298 0.0650 0.0850 66,618 +0.00(+0.00%)
Feb 23, 2023 0.0700 0.1175 0.0650 0.0850 90,731 -0.01(-8.01%)
Feb 22, 2023 0.0900 0.1340 0.0750 0.0924 80,730 -0.01(-7.60%)
Feb 21, 2023 0.1251 0.1875 0.0700 0.1000 53,190 -0.05(-33.33%)
Feb 17, 2023 0.1340 0.1500 0.1000 0.1500 29,188 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1500 0.1000 0.1500 138,557 +0.05(+47.35%)
Feb 15, 2023 0.0900 0.1350 0.0900 0.1018 60,151 -0.02(-15.17%)
Feb 14, 2023 0.1050 0.1340 0.1050 0.1200 63,820 -0.08(-39.70%)
Feb 13, 2023 0.1340 0.1990 0.1210 0.1990 54,599 +0.08(+65.83%)
Feb 10, 2023 0.1340 0.1340 0.1100 0.1200 3,762 -0.01(-7.62%)
Feb 09, 2023 0.0900 0.1312 0.0900 0.1299 99,322 +0.03(+29.90%)
Feb 08, 2023 0.1318 0.1318 0.1000 0.1000 4,400 -0.02(-16.53%)
Feb 07, 2023 0.0800 0.1198 0.0800 0.1198 5,852 +0.03(+33.11%)
Feb 06, 2023 0.0900 0.0900 0.0800 0.0900 124,710 +0.00(+1.12%)
Feb 03, 2023 0.0800 0.0900 0.0800 0.0890 39,100 +0.01(+11.25%)
Feb 02, 2023 0.0810 0.0920 0.0600 0.0800 41,592 -0.01(-13.04%)
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.