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 29, 2022 0.1900 0.2050 0.1900 0.1925 4,020 +0.00(+1.32%)
Jul 28, 2022 0.1925 0.2050 0.1888 0.1900 4,930 -0.00(-1.04%)
Jul 27, 2022 0.1708 0.2040 0.1708 0.1920 2,200 +0.00(+0.52%)
Jul 26, 2022 0.2020 0.2020 0.1910 0.1910 4,753 +0.01(+6.11%)
Jul 25, 2022 0.1800 0.2000 0.1800 0.1800 5,240 -0.02(-10.00%)
Jul 22, 2022 0.2000 0.2000 0.1800 0.2000 16,900 +0.02(+11.11%)
Jul 21, 2022 0.1800 0.1800 0.1800 0.1800 3,470 +0.00(+0.00%)
Jul 20, 2022 0.2133 0.2133 0.1800 0.1800 21,621 -0.01(-2.70%)
Jul 19, 2022 0.1632 0.2139 0.1601 0.1850 14,762 -0.00(-0.16%)
Jul 18, 2022 0.1926 0.2068 0.1632 0.1853 16,621 -0.03(-13.81%)
Jul 15, 2022 0.1500 0.2150 0.1500 0.2150 12,050 +0.01(+4.88%)
Jul 14, 2022 0.2032 0.2050 0.1600 0.2050 11,560 -0.01(-3.48%)
Jul 13, 2022 0.1974 0.2124 0.1793 0.2124 10,100 +0.01(+3.61%)
Jul 12, 2022 0.1905 0.2050 0.1905 0.2050 2,200 +0.02(+13.89%)
Jul 11, 2022 0.1915 0.2100 0.1753 0.1800 55,229 -0.05(-21.74%)
Jul 08, 2022 0.2330 0.2435 0.2001 0.2300 28,148 -0.00(-1.29%)
Jul 06, 2022 0.2330 0 -0.03(-10.04%)
Jul 05, 2022 0.2449 0.2590 0.2449 0.2590 4,600 +0.01(+5.71%)
Jul 01, 2022 0.2450 0.2450 0.2450 0.2450 500 +0.01(+5.15%)
Jun 30, 2022 0.2200 0.2570 0.2200 0.2330 18,022 +0.02(+10.95%)
Jun 29, 2022 0.2127 0.2590 0.2100 0.2100 2,508 -0.03(-14.11%)
Jun 28, 2022 0.2586 0.2590 0.2445 0.2445 22,655 +0.01(+6.30%)
Jun 27, 2022 0.2320 0.2490 0.2277 0.2300 21,010 -0.03(-11.20%)
Jun 24, 2022 0.2370 0.2590 0.2370 0.2590 11,600 +0.05(+23.33%)
Jun 23, 2022 0.2345 0.2345 0.2100 0.2100 8,449 +0.00(+0.00%)
Jun 22, 2022 0.2100 0.2590 0.2100 0.2100 77,742 -0.03(-13.19%)
Jun 21, 2022 0.2100 0.2419 0.2100 0.2419 2,924 -0.02(-6.60%)
Jun 17, 2022 0.2300 0.2590 0.2101 0.2590 10,033 +0.02(+10.45%)
Jun 16, 2022 0.2150 0.2345 0.2150 0.2345 1,835 +0.00(+1.03%)
Jun 15, 2022 0.2050 0.2321 0.2050 0.2321 3,265 +0.02(+9.22%)
Jun 14, 2022 0.2051 0.2125 0.2051 0.2125 15,300 -0.01(-3.41%)
Jun 13, 2022 0.2200 0.2590 0.2200 0.2200 55,185 -0.02(-10.17%)
Jun 10, 2022 0.2427 0.2500 0.2427 0.2449 17,491 -0.01(-2.04%)
Jun 09, 2022 0.2500 0.2500 0.2427 0.2500 3,950 +0.01(+6.20%)
Jun 08, 2022 0.2815 0.2815 0.2354 0.2354 6,310 -0.01(-4.77%)
Jun 07, 2022 0.2150 0.2590 0.2150 0.2472 10,615 +0.01(+5.06%)
Jun 06, 2022 0.2400 0.2400 0.2064 0.2353 4,743 -0.01(-5.88%)
Jun 03, 2022 0.2495 0.2500 0.2495 0.2500 1,625 -0.01(-3.47%)
Jun 02, 2022 0.2600 0.2600 0.2270 0.2590 1,734 +0.06(+29.50%)
Jun 01, 2022 0.1950 0.2645 0.1950 0.2000 88,949 -0.01(-6.98%)
May 31, 2022 0.2000 0.2655 0.2000 0.2150 33,211 -0.05(-17.31%)
May 27, 2022 0.2650 0.2650 0.2293 0.2600 8,130 +0.00(+0.00%)
May 26, 2022 0.2597 0.2600 0.2101 0.2600 7,310 +0.00(+0.58%)
May 25, 2022 0.2226 0.2585 0.2226 0.2585 4,800 +0.02(+9.95%)
May 24, 2022 0.2600 0.2600 0.2300 0.2351 11,970 +0.00(+2.04%)
May 23, 2022 0.2100 0.2507 0.2100 0.2304 7,380 +0.02(+9.66%)
May 20, 2022 0.2496 0.2496 0.2100 0.2101 31,200 -0.02(-9.05%)
May 19, 2022 0.2200 0.2310 0.2200 0.2310 1,717 +0.04(+21.26%)
May 18, 2022 0.2475 0.2475 0.1905 0.1905 4,096 -0.08(-29.44%)
May 17, 2022 0.1934 0.2700 0.1934 0.2700 2,370 +0.08(+41.36%)
May 16, 2022 0.2452 0.2452 0.1905 0.1910 11,895 -0.07(-26.54%)
May 13, 2022 0.2343 0.2600 0.1935 0.2600 6,890 +0.04(+17.28%)
May 12, 2022 0.2444 0.2444 0.2172 0.2217 12,006 -0.03(-11.32%)
May 11, 2022 0.2300 0.2523 0.2250 0.2500 39,950 +0.02(+7.30%)
May 10, 2022 0.2335 0.2335 0.2300 0.2330 17,390 +0.00(+1.30%)
May 09, 2022 0.2282 0.2449 0.2282 0.2300 8,550 -0.03(-11.78%)
May 06, 2022 0.2300 0.2607 0.2300 0.2607 8,521 +0.04(+15.87%)
May 05, 2022 0.2250 0.2700 0.2250 0.2250 21,282 -0.02(-9.05%)
May 04, 2022 0.2250 0.2474 0.2250 0.2474 6,355 +0.02(+9.37%)
May 03, 2022 0.2274 0.2274 0.2201 0.2262 8,659 +0.00(+0.49%)
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.