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 30, 2021 0.3990 0.3990 0.3600 0.3600 3,799 -0.01(-2.73%)
Jul 29, 2021 0.4017 0.4034 0.3411 0.3701 24,013 -0.02(-4.19%)
Jul 28, 2021 0.3471 0.3863 0.3471 0.3863 14,470 +0.01(+2.25%)
Jul 27, 2021 0.4000 0.4000 0.3608 0.3778 4,652 -0.01(-3.13%)
Jul 26, 2021 0.3800 0.4066 0.3800 0.3900 21,738 +0.01(+2.63%)
Jul 23, 2021 0.3600 0.3800 0.3477 0.3800 44,126 +0.01(+4.08%)
Jul 22, 2021 0.4134 0.4134 0.3651 0.3651 7,845 -0.05(-12.28%)
Jul 21, 2021 0.4081 0.4162 0.3600 0.4162 2,259 +0.04(+9.53%)
Jul 20, 2021 0.3700 0.3928 0.3590 0.3800 30,389 +0.02(+6.15%)
Jul 19, 2021 0.3750 0.4035 0.3520 0.3580 87,730 -0.04(-9.37%)
Jul 16, 2021 0.4210 0.4210 0.3950 0.3950 9,043 -0.01(-3.66%)
Jul 15, 2021 0.4301 0.4301 0.4010 0.4100 13,730 -0.01(-2.38%)
Jul 14, 2021 0.4000 0.4200 0.4000 0.4200 16,569 +0.02(+5.00%)
Jul 13, 2021 0.4275 0.4275 0.4000 0.4000 9,137 +0.00(+0.00%)
Jul 12, 2021 0.4350 0.4350 0.4000 0.4000 16,144 -0.02(-4.76%)
Jul 09, 2021 0.4350 0.4350 0.4115 0.4200 34,476 +0.04(+10.53%)
Jul 08, 2021 0.4350 0.4350 0.3800 0.3800 6,132 -0.04(-8.61%)
Jul 07, 2021 0.4350 0.4350 0.3800 0.4158 22,324 +0.04(+10.38%)
Jul 06, 2021 0.4000 0.4350 0.3767 0.3767 21,276 -0.04(-8.97%)
Jul 02, 2021 0.4350 0.4350 0.3748 0.4138 35,618 +0.04(+10.73%)
Jul 01, 2021 0.4350 0.4350 0.3737 0.3737 78,826 -0.04(-8.74%)
Jun 30, 2021 0.4029 0.4200 0.4029 0.4095 17,493 +0.01(+1.61%)
Jun 29, 2021 0.4350 0.4350 0.4030 0.4030 44,516 -0.01(-2.23%)
Jun 28, 2021 0.4350 0.4350 0.4069 0.4122 46,655 -0.02(-5.22%)
Jun 25, 2021 0.4350 0.4350 0.4000 0.4349 12,915 +0.03(+8.45%)
Jun 24, 2021 0.4350 0.4350 0.3787 0.4010 15,787 -0.01(-1.23%)
Jun 23, 2021 0.4025 0.4350 0.3700 0.4060 25,993 +0.04(+9.73%)
Jun 22, 2021 0.3780 0.4034 0.3700 0.3700 8,821 -0.01(-2.12%)
Jun 21, 2021 0.4245 0.4245 0.3698 0.3780 76,468 -0.02(-5.50%)
Jun 18, 2021 0.4000 0.4276 0.3850 0.4000 77,843 -0.02(-4.76%)
Jun 17, 2021 0.4334 0.4334 0.4000 0.4200 14,106 +0.01(+1.82%)
Jun 16, 2021 0.4350 0.4350 0.4000 0.4125 26,252 -0.00(-0.36%)
Jun 15, 2021 0.3841 0.4350 0.3841 0.4140 96,319 -0.01(-1.43%)
Jun 14, 2021 0.4398 0.4398 0.4100 0.4200 58,596 -0.02(-4.52%)
Jun 11, 2021 0.4400 0.4409 0.4101 0.4399 33,960 +0.01(+3.41%)
Jun 10, 2021 0.4408 0.4408 0.4254 0.4254 14,744 -0.01(-2.99%)
Jun 09, 2021 0.4559 0.4559 0.4200 0.4385 29,595 -0.02(-4.03%)
Jun 08, 2021 0.4559 0.4569 0.4300 0.4569 24,854 +0.02(+3.82%)
Jun 07, 2021 0.3880 0.4779 0.3880 0.4401 36,392 +0.02(+4.79%)
Jun 04, 2021 0.4569 0.4569 0.4000 0.4200 36,217 -0.03(-6.23%)
Jun 03, 2021 0.4720 0.4720 0.4051 0.4479 95,434 +0.01(+1.33%)
Jun 02, 2021 0.4420 0.4420 0.4000 0.4420 72,710 +0.01(+1.61%)
Jun 01, 2021 0.4719 0.4719 0.4270 0.4350 32,288 -0.02(-3.33%)
May 28, 2021 0.4250 0.4780 0.4250 0.4500 27,522 +0.03(+5.88%)
May 27, 2021 0.4146 0.4600 0.4146 0.4250 12,193 -0.02(-4.49%)
May 26, 2021 0.4869 0.4869 0.4399 0.4450 34,322 -0.02(-4.09%)
May 25, 2021 0.4398 0.5000 0.4398 0.4640 23,350 -0.01(-1.69%)
May 24, 2021 0.5019 0.5019 0.4440 0.4720 45,094 -0.02(-3.67%)
May 21, 2021 0.4999 0.4999 0.4500 0.4900 49,024 +0.04(+8.89%)
May 20, 2021 0.4500 0.4999 0.4500 0.4500 30,225 -0.00(-0.09%)
May 19, 2021 0.4672 0.4800 0.4504 0.4504 12,133 -0.01(-2.09%)
May 18, 2021 0.4525 0.4800 0.4500 0.4600 11,024 +0.00(+0.00%)
May 17, 2021 0.5100 0.5100 0.4553 0.4600 129,126 -0.01(-3.16%)
May 14, 2021 0.4750 0.5297 0.4635 0.4750 51,330 -0.01(-2.16%)
May 13, 2021 0.4500 0.5276 0.4500 0.4855 36,845 +0.01(+2.21%)
May 12, 2021 0.5000 0.5410 0.4750 0.4750 81,531 -0.04(-6.86%)
May 11, 2021 0.4806 0.5103 0.4806 0.5100 20,466 -0.01(-0.97%)
May 10, 2021 0.4806 0.5500 0.4800 0.5150 48,011 -0.01(-2.79%)
May 07, 2021 0.5400 0.5400 0.4800 0.5298 6,594 +0.01(+1.88%)
May 06, 2021 0.5200 0.5300 0.5000 0.5200 19,105 -0.01(-1.89%)
May 05, 2021 0.5350 0.5350 0.5200 0.5300 14,844 +0.00(+0.00%)
May 04, 2021 0.5430 0.5430 0.4886 0.5300 30,271 -0.01(-2.18%)
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.