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 (%)
Jul 31, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.79%)
Jul 30, 2019 0.4350 0.4350 0.4115 0.4115 700 -0.04(-8.76%)
Jul 29, 2019 0.4510 0.4510 0.4510 0.4510 130 +0.04(+9.68%)
Jul 26, 2019 0.4084 0.4112 0.4050 0.4112 900 +0.01(+2.16%)
Jul 23, 2019 0.4025 0.4025 0.4025 0 -0.03(-6.18%)
Jul 22, 2019 0.4252 0.4580 0.4252 0.4290 2,600 -0.02(-4.67%)
Jul 19, 2019 0.4000 0.4500 0.4000 0.4500 13,600 +0.02(+5.14%)
Jul 17, 2019 0.4280 0.4280 0.4280 0 -0.03(-6.79%)
Jul 15, 2019 0.4592 0.4592 0.4592 0 +0.06(+15.06%)
Jul 12, 2019 0.4000 0.4000 0.3991 0.3991 5,100 +0.00(+0.28%)
Jul 11, 2019 0.3533 0.3991 0.3533 0.3980 11,856 +0.07(+19.52%)
Jul 10, 2019 0.3533 0.3533 0.3330 0.3330 2,600 -0.02(-5.75%)
Jul 09, 2019 0.3533 0.3533 0.3533 0.3533 1,528 +0.00(+0.00%)
Jul 08, 2019 0.3533 0.3533 0.3533 0.3533 1,400 +0.00(+0.00%)
Jul 05, 2019 0.3533 0.3533 0.3533 0.3533 2,000 +0.00(+0.00%)
Jul 03, 2019 0.3533 0.3533 0.3533 0.3533 100 +0.02(+7.29%)
Jul 01, 2019 0.3293 0.3293 0.3293 0 +0.00(+0.00%)
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%)
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.