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 (%)
Jun 28, 2018 0.6460 0.6460 0.6460 0 -0.00(-0.47%)
Jun 27, 2018 0.6500 0.6500 0.6490 0.6490 780 -0.00(-0.61%)
Jun 26, 2018 0.6540 0.6540 0.6530 0.6530 950 +0.05(+8.84%)
Jun 25, 2018 0.6000 0.6000 0.6000 0.6000 2,400 +0.01(+1.69%)
Jun 22, 2018 0.6000 0.6000 0.5570 0.5900 2,404 -0.03(-4.84%)
Jun 19, 2018 0.6200 0.6200 0.6200 0 -0.07(-10.79%)
Jun 18, 2018 0.6475 0.6950 0.6475 0.6950 2,200 +0.05(+8.59%)
Jun 15, 2018 0.6400 0.6400 0.6400 0.6400 500 +0.03(+4.75%)
Jun 14, 2018 0.6119 0.6119 0.6110 0.6110 900 -0.02(-3.02%)
Jun 13, 2018 0.6300 0.6300 0.6300 0.6300 2,700 +0.02(+3.11%)
Jun 12, 2018 0.6110 0.6110 0.6110 0.6110 400 -0.00(-0.66%)
Jun 07, 2018 0.6151 0.6151 0.6151 0 +0.00(+0.34%)
Jun 06, 2018 0.6130 0.6130 0.6130 0.6130 344 +0.00(+0.49%)
Jun 05, 2018 0.6625 0.6625 0.6100 0.6100 6,550 -0.05(-8.20%)
Jun 04, 2018 0.6645 0.6645 0.6645 0.6645 310 -0.03(-4.94%)
Jun 01, 2018 0.6990 0.6990 0.6000 0.6990 975 -0.00(-0.14%)
May 31, 2018 0.7000 0.7000 0.7000 0.7000 4,227 -0.03(-3.45%)
May 30, 2018 0.6490 0.7250 0.6000 0.7250 18,790 +0.03(+4.16%)
May 29, 2018 0.6970 0.6970 0.6000 0.6960 1,850 -0.02(-3.33%)
May 25, 2018 0.7200 0.7200 0.7200 0 +0.02(+3.00%)
May 23, 2018 0.6990 0.6990 0.6990 75 +0.06(+10.25%)
May 21, 2018 0.6340 0.6340 0.6340 0 -0.00(-0.62%)
May 18, 2018 0.6380 0.6380 0.6380 0.6380 338 -0.02(-3.48%)
May 17, 2018 0.6370 0.6610 0.6370 0.6610 2,030 +0.02(+3.61%)
May 15, 2018 0.6380 0.6380 0.6380 0 -0.00(-0.62%)
May 14, 2018 0.6420 0.6420 0.6420 0.6420 4,010 +0.00(+0.38%)
May 10, 2018 0.6396 0.6396 0.6396 70 -0.00(-0.37%)
May 09, 2018 0.5550 0.6420 0.5310 0.6420 2,412 +0.03(+5.42%)
May 08, 2018 0.6090 0.6090 0.6090 0.6090 800 -0.08(-10.96%)
May 04, 2018 0.6840 0.6840 0.6840 0 -0.00(-0.73%)
May 01, 2018 0.6890 0.6890 0.6890 0 -0.02(-2.55%)
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%)
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.