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, 2019 0.3383 0.3383 0.3293 0.3293 8,300 -0.02(-6.56%)
Jun 25, 2019 0.3524 0.3524 0.3524 0 +0.00(+0.00%)
Jun 24, 2019 0.3362 0.3524 0.3362 0.3524 750 +0.00(+0.77%)
Jun 21, 2019 0.3497 0.3497 0.3497 0.3497 1,000 +0.01(+1.86%)
Jun 19, 2019 0.3433 0.3433 0.3433 0 -0.01(-2.83%)
Jun 18, 2019 0.3333 0.3533 0.3333 0.3533 10,100 -0.01(-3.13%)
Jun 17, 2019 0.3653 0.3970 0.3647 0.3647 900 -0.03(-8.37%)
Jun 14, 2019 0.3980 0.3980 0.3661 0.3980 1,300 -0.00(-0.50%)
Jun 12, 2019 0.4000 0.4000 0.4000 0 +0.03(+7.01%)
Jun 11, 2019 0.3738 0.3738 0.3738 10 +0.00(+0.00%)
Jun 10, 2019 0.3738 0.3738 0.3738 0.3738 323 +0.04(+10.92%)
Jun 07, 2019 0.4000 0.4000 0.3370 0.3370 3,400 -0.06(-15.75%)
Jun 06, 2019 0.3748 0.4000 0.3748 0.4000 2,200 +0.00(+0.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0.4000 3,853 +0.02(+4.44%)
May 31, 2019 0.3830 0.3830 0.3830 0 -0.02(-4.01%)
May 30, 2019 0.3990 0.3990 0.3990 0.3990 300 +0.08(+23.38%)
May 29, 2019 0.3998 0.3998 0.3234 0.3234 741 +0.00(+0.53%)
May 24, 2019 0.3217 0.3217 0.3217 0 +0.00(+0.00%)
May 22, 2019 0.3217 0.3217 0.3217 0 +0.01(+4.08%)
May 21, 2019 0.3480 0.3480 0.3091 0.3091 4,325 -0.04(-11.18%)
May 20, 2019 0.3480 0.3480 0.3480 0.3480 2,400 +0.00(+0.00%)
May 17, 2019 0.3480 0.3480 0.3480 0.3480 5,500 -0.00(-0.57%)
May 16, 2019 0.3500 0.3500 0.3500 0.3500 1,450 +0.05(+16.67%)
May 15, 2019 0.3000 0.3000 0.3000 0.3000 1,145 -0.05(-14.29%)
May 14, 2019 0.3500 0.3500 0.3500 0.3500 176 +0.00(+0.00%)
May 10, 2019 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
May 09, 2019 0.3118 0.3250 0.3048 0.3200 21,165 -0.02(-5.41%)
May 08, 2019 0.3400 0.3400 0.3383 0.3383 5,510 -0.00(-0.50%)
May 07, 2019 0.3500 0.3500 0.3400 0.3400 2,200 -0.00(-0.58%)
May 06, 2019 0.3420 0.3420 0.3420 0.3420 150 -0.01(-3.66%)
May 03, 2019 0.3245 0.3550 0.3245 0.3550 2,800 -0.00(-0.56%)
May 02, 2019 0.3570 0.3570 0.3570 37 +0.00(+0.00%)
May 01, 2019 0.3570 0.3570 0.3570 0.3570 415 +0.02(+5.00%)
Apr 30, 2019 0.3500 0.3500 0.3400 0.3400 9,884 -0.02(-6.08%)
Apr 26, 2019 0.3620 0.3620 0.3620 0 -0.02(-4.74%)
Apr 25, 2019 0.3650 0.3800 0.3650 0.3800 3,050 +0.03(+8.57%)
Apr 24, 2019 0.3800 0.3800 0.3500 0.3500 1,925 +0.00(+0.00%)
Apr 23, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.03(-8.38%)
Apr 22, 2019 0.3820 0.3820 0.3660 0.3820 2,300 -0.00(-0.26%)
Apr 18, 2019 0.3715 0.3830 0.3715 0.3830 400 -0.02(-4.25%)
Apr 17, 2019 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.53%)
Apr 15, 2019 0.4062 0.4062 0.4062 0 +0.03(+9.37%)
Apr 12, 2019 0.3714 0.3714 0.3714 0.3714 1,000 -0.01(-2.26%)
Apr 10, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3800 0.3800 99 +0.00(+0.00%)
Apr 08, 2019 0.3800 0.3800 0.3800 25 +0.00(+0.00%)
Apr 05, 2019 0.3890 0.4025 0.3800 0.3800 900 -0.05(-11.01%)
Apr 04, 2019 0.4035 0.4270 0.4035 0.4270 4,000 +0.02(+6.06%)
Apr 03, 2019 0.4230 0.4230 0.3890 0.4026 771 -0.06(-13.42%)
Apr 02, 2019 0.3968 0.4650 0.3965 0.4650 2,310 +0.07(+16.54%)
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.