Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Graphene Materials Plc (OP: APGMF )

N/A 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 (%)
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%)
May 01, 2017 2.570 2.630 2.570 2.630 835 +0.13(+5.20%)
Apr 26, 2017 2.500 2.500 2.500 0 -0.01(-0.39%)
Apr 24, 2017 2.510 2.510 2.510 0 +0.14(+6.13%)
Apr 21, 2017 2.365 2.365 2.365 2.365 171 +0.06(+2.38%)
Apr 19, 2017 2.310 2.310 2.310 0 -0.20(-7.96%)
Apr 12, 2017 2.510 2.510 2.510 0 +0.08(+3.29%)
Apr 11, 2017 2.430 2.430 2.430 2.430 1,051 -0.03(-1.22%)
Apr 07, 2017 2.460 2.460 2.460 25 -0.41(-14.29%)
Apr 06, 2017 2.920 2.920 2.670 2.870 4,900 +0.27(+10.22%)
Apr 05, 2017 2.620 2.620 2.604 2.604 940 +0.28(+12.24%)
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.