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 (%)
Jul 31, 2020 0.3120 0.3120 0.2500 0.3080 16,200 +0.02(+6.21%)
Jul 30, 2020 0.3000 0.3050 0.2900 0.2900 17,000 -0.01(-3.33%)
Jul 29, 2020 0.3000 0.3000 0.2851 0.3000 4,942 +0.02(+5.26%)
Jul 28, 2020 0.3000 0.3000 0.2850 0.2850 14,271 +0.01(+3.64%)
Jul 27, 2020 0.3040 0.3040 0.2500 0.2750 24,337 -0.00(-0.36%)
Jul 24, 2020 0.2600 0.2760 0.2500 0.2760 9,700 +0.00(+0.36%)
Jul 23, 2020 0.2601 0.2750 0.2600 0.2750 16,210 -0.00(-0.07%)
Jul 22, 2020 0.2900 0.2900 0.2700 0.2752 19,462 -0.02(-6.71%)
Jul 21, 2020 0.2900 0.2950 0.2700 0.2950 19,325 +0.00(+1.17%)
Jul 20, 2020 0.3000 0.3000 0.2600 0.2916 81,417 -0.01(-2.80%)
Jul 17, 2020 0.3000 0.3000 0.2800 0.3000 5,300 +0.00(+0.00%)
Jul 16, 2020 0.2500 0.3050 0.2500 0.3000 17,980 +0.00(+0.00%)
Jul 15, 2020 0.3000 0.3000 0.2500 0.3000 25,425 +0.00(+0.33%)
Jul 14, 2020 0.3000 0.3050 0.2925 0.2990 60,752 +0.05(+19.60%)
Jul 13, 2020 0.2750 0.3000 0.2500 0.2500 148,334 -0.01(-3.85%)
Jul 10, 2020 0.3000 0.3000 0.2450 0.2600 19,800 +0.00(+0.00%)
Jul 09, 2020 0.2450 0.2600 0.2450 0.2600 82,230 +0.02(+8.33%)
Jul 08, 2020 0.2850 0.2850 0.2400 0.2400 38,082 -0.01(-4.00%)
Jul 07, 2020 0.2850 0.2850 0.2300 0.2500 10,671 +0.01(+4.17%)
Jul 06, 2020 0.2300 0.2500 0.2300 0.2400 6,813 +0.01(+4.35%)
Jul 02, 2020 0.2300 0.2300 0.2300 0.2300 1,100 +0.00(+0.00%)
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.