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 (%)
May 29, 2020 0.1240 0.1385 0.1240 0.1260 10,600 -0.00(-2.33%)
May 28, 2020 0.1360 0.1360 0.1210 0.1290 13,645 -0.01(-6.52%)
May 27, 2020 0.1370 0.1380 0.1130 0.1380 44,430 +0.00(+0.00%)
May 26, 2020 0.1380 0.1380 0.1290 0.1380 18,431 +0.00(+1.47%)
May 22, 2020 0.1360 0.1360 0.1280 0.1360 4,000 +0.00(+0.74%)
May 21, 2020 0.1245 0.1350 0.1245 0.1350 5,300 +0.01(+7.14%)
May 20, 2020 0.1370 0.1370 0.1260 0.1260 60,399 -0.00(-3.08%)
May 19, 2020 0.1350 0.1350 0.1235 0.1300 10,740 +0.01(+12.07%)
May 18, 2020 0.1255 0.1350 0.1160 0.1160 4,052 -0.02(-14.07%)
May 15, 2020 0.1360 0.1360 0.1255 0.1350 22,100 +0.00(+0.00%)
May 14, 2020 0.1360 0.1360 0.1255 0.1350 11,610 +0.02(+16.38%)
May 13, 2020 0.1350 0.1350 0.1160 0.1160 5,600 -0.01(-7.57%)
May 12, 2020 0.1380 0.1380 0.1255 0.1255 34,022 -0.01(-7.04%)
May 11, 2020 0.1350 0.1370 0.1250 0.1350 44,834 +0.00(+1.89%)
May 08, 2020 0.1300 0.1350 0.1250 0.1325 5,100 -0.00(-1.85%)
May 07, 2020 0.1250 0.1350 0.1250 0.1350 1,783 +0.01(+3.85%)
May 06, 2020 0.1350 0.1350 0.1300 0.1300 618 +0.01(+4.00%)
May 05, 2020 0.1400 0.1400 0.1250 0.1250 52,861 -0.02(-10.71%)
May 04, 2020 0.1250 0.1400 0.1250 0.1400 18,711 +0.02(+16.67%)
May 01, 2020 0.1181 0.1305 0.1181 0.1200 8,600 -0.01(-7.34%)
Apr 30, 2020 0.1400 0.1400 0.1260 0.1295 62,968 -0.00(-2.63%)
Apr 29, 2020 0.1245 0.1390 0.1245 0.1330 8,065 +0.01(+4.31%)
Apr 28, 2020 0.1390 0.1390 0.1275 0.1275 9,053 -0.01(-8.27%)
Apr 27, 2020 0.1390 0.1390 0.1130 0.1390 26,640 +0.01(+4.51%)
Apr 24, 2020 0.1230 0.1330 0.1230 0.1330 20,000 -0.01(-3.62%)
Apr 23, 2020 0.1380 0.1380 0.1380 0.1380 4,819 +0.00(+0.00%)
Apr 22, 2020 0.1120 0.1380 0.1120 0.1380 7,550 +0.03(+23.10%)
Apr 21, 2020 0.1370 0.1370 0.1120 0.1121 28,338 -0.02(-16.96%)
Apr 20, 2020 0.1390 0.1390 0.1255 0.1350 6,456 +0.02(+20.54%)
Apr 17, 2020 0.1390 0.1390 0.1120 0.1120 7,400 +0.00(+0.00%)
Apr 16, 2020 0.1400 0.1400 0.1120 0.1120 29,320 -0.02(-17.04%)
Apr 15, 2020 0.1390 0.1390 0.1350 0.1350 7,100 -0.01(-3.57%)
Apr 14, 2020 0.1400 0.1400 0.1370 0.1400 24,968 +0.00(+2.19%)
Apr 13, 2020 0.1370 0.1370 0.1335 0.1370 5,400 +0.02(+14.17%)
Apr 09, 2020 0.1120 0.1370 0.1120 0.1200 31,000 -0.02(-12.41%)
Apr 08, 2020 0.1370 0.1370 0.1370 0.1370 875 +0.00(+0.00%)
Apr 07, 2020 0.1294 0.1370 0.1294 0.1370 23,250 +0.00(+0.00%)
Apr 06, 2020 0.1245 0.1370 0.1245 0.1370 4,608 +0.02(+21.24%)
Apr 03, 2020 0.1030 0.1255 0.1030 0.1130 16,900 +0.00(+0.89%)
Apr 02, 2020 0.1390 0.1390 0.1120 0.1120 500 -0.03(-18.84%)
Apr 01, 2020 0.1380 0.1380 0.1135 0.1380 8,188 -0.00(-0.72%)
Mar 31, 2020 0.1390 0.1400 0.1390 0.1390 32,350 +0.00(+2.96%)
Mar 30, 2020 0.1390 0.1390 0.1235 0.1350 6,605 -0.00(-2.17%)
Mar 27, 2020 0.1380 0.1380 0.1380 0.1380 2,100 +0.03(+23.21%)
Mar 26, 2020 0.1350 0.1350 0.1120 0.1120 10,275 -0.01(-6.67%)
Mar 25, 2020 0.1110 0.1330 0.1110 0.1200 19,351 -0.01(-7.69%)
Mar 24, 2020 0.1340 0.1340 0.1300 0.1300 5,714 +0.02(+16.80%)
Mar 23, 2020 0.1320 0.1320 0.1113 0.1113 234,400 -0.03(-20.50%)
Mar 20, 2020 0.1480 0.1480 0.1300 0.1400 69,700 -0.00(-3.45%)
Mar 19, 2020 0.1270 0.1450 0.1250 0.1450 3,113 -0.00(-2.68%)
Mar 18, 2020 0.1358 0.1490 0.1290 0.1490 15,610 +0.02(+15.77%)
Mar 17, 2020 0.1510 0.1510 0.1287 0.1287 445 -0.03(-19.56%)
Mar 16, 2020 0.1800 0.1800 0.1600 0.1600 6,614 -0.01(-8.05%)
Mar 13, 2020 0.1680 0.1740 0.1600 0.1740 89,300 -0.00(-0.57%)
Mar 12, 2020 0.1290 0.1839 0.1290 0.1750 15,915 +0.02(+16.67%)
Mar 11, 2020 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Mar 10, 2020 0.2030 0.2030 0.1500 0.1500 26,700 +0.01(+3.45%)
Mar 09, 2020 0.1770 0.1770 0.1257 0.1450 25,872 -0.06(-29.41%)
Mar 06, 2020 0.1770 0.2210 0.1770 0.2054 18,800 +0.00(+0.69%)
Mar 05, 2020 0.1700 0.2040 0.1700 0.2040 1,390 +0.03(+18.12%)
Mar 04, 2020 0.2130 0.2130 0.1727 0.1727 23,823 -0.05(-22.56%)
Mar 03, 2020 0.2170 0.2230 0.1855 0.2230 6,542 +0.01(+6.19%)
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.