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 18, 2016 2.300 2.300 2.300 0 -0.04(-1.71%)
Jul 14, 2016 2.340 2.340 2.340 20 +0.14(+6.36%)
Jul 07, 2016 2.200 2.200 2.200 0 +0.01(+0.46%)
Jun 27, 2016 2.190 2.190 2.190 0 -0.31(-12.40%)
Jun 17, 2016 2.500 2.500 2.500 0 -0.07(-2.72%)
Jun 13, 2016 2.570 2.570 2.570 0 +0.07(+2.80%)
Jun 07, 2016 2.500 2.500 2.500 0 -0.10(-3.84%)
Jun 02, 2016 2.600 2.600 2.600 0 +0.10(+4.00%)
Jun 01, 2016 2.450 2.500 2.450 2.500 1,549 -0.12(-4.58%)
May 31, 2016 2.620 2.620 2.620 2.620 201 -0.24(-8.39%)
May 26, 2016 2.860 2.860 2.860 0 +0.00(+0.00%)
May 24, 2016 2.860 2.860 2.860 0 +0.08(+2.88%)
May 12, 2016 2.780 2.780 2.780 0 -0.12(-4.14%)
May 04, 2016 2.900 2.900 2.900 0 -0.02(-0.68%)
Apr 06, 2016 2.920 2.920 2.920 0 +0.19(+6.96%)
Apr 05, 2016 2.730 2.730 2.730 2.730 1,000 -0.04(-1.27%)
Apr 04, 2016 2.765 2.765 2.765 2.765 2,000 +0.17(+6.35%)
Mar 02, 2016 2.600 2.600 2.600 0 +0.02(+0.78%)
Feb 25, 2016 2.580 2.580 2.580 0 +0.26(+11.21%)
Jan 20, 2016 2.320 2.320 2.320 0 -0.13(-5.31%)
Jan 19, 2016 2.416 2.450 2.416 2.450 200 +0.20(+8.89%)
Jan 15, 2016 2.250 2.250 2.250 0 -0.49(-17.88%)
Jan 08, 2016 2.740 2.740 2.740 0 -0.17(-5.84%)
Jan 05, 2016 2.910 2.910 2.910 0 +0.08(+2.83%)
Dec 21, 2015 2.830 2.830 2.830 0 -0.25(-8.12%)
Dec 16, 2015 3.080 3.080 3.080 0 +0.26(+9.22%)
Dec 09, 2015 2.820 2.820 2.820 0 -0.24(-7.84%)
Nov 20, 2015 3.070 3.090 3.060 3.060 400 -0.47(-13.31%)
Nov 13, 2015 3.530 3.530 3.530 0 -0.25(-6.61%)
Nov 04, 2015 3.780 3.780 3.780 0 +0.33(+9.50%)
Oct 05, 2015 3.452 3.452 3.452 0 -0.41(-10.57%)
Sep 28, 2015 3.860 3.860 3.860 0 +0.37(+10.60%)
Sep 24, 2015 3.490 3.490 3.490 0 +0.06(+1.75%)
Sep 23, 2015 3.430 3.430 3.430 3.430 5,188 +0.73(+27.04%)
Sep 09, 2015 2.700 2.700 2.700 0 -0.46(-14.56%)
Aug 24, 2015 3.160 3.160 3.160 0 -0.05(-1.56%)
Aug 19, 2015 3.210 3.210 3.210 0 +0.03(+0.94%)
Aug 11, 2015 3.180 3.180 3.180 0 +0.00(+0.00%)
Aug 07, 2015 3.180 3.180 3.180 0 -0.03(-0.93%)
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.