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 (%)
Aug 31, 2020 0.7250 0.7300 0.6800 0.7020 121,262 +0.01(+1.37%)
Aug 28, 2020 0.5850 0.7050 0.5850 0.6925 40,200 +0.11(+19.40%)
Aug 27, 2020 0.5420 0.6250 0.5250 0.5800 67,735 -0.08(-11.45%)
Aug 26, 2020 0.5500 0.6550 0.5500 0.6550 193,400 +0.10(+18.66%)
Aug 25, 2020 0.5000 0.5520 0.4500 0.5520 59,659 +0.08(+15.97%)
Aug 24, 2020 0.5000 0.5000 0.3850 0.4760 22,900 +0.06(+13.33%)
Aug 21, 2020 0.4220 0.4220 0.3400 0.4200 27,400 +0.01(+2.44%)
Aug 20, 2020 0.4300 0.4300 0.3620 0.4100 33,595 +0.08(+23.68%)
Aug 19, 2020 0.3423 0.3423 0.2750 0.3315 7,492 +0.02(+6.90%)
Aug 18, 2020 0.3212 0.3423 0.3100 0.3101 11,437 -0.01(-1.87%)
Aug 17, 2020 0.2960 0.3400 0.2600 0.3160 49,691 -0.02(-6.78%)
Aug 14, 2020 0.3400 0.3400 0.3200 0.3390 17,500 +0.00(+0.59%)
Aug 13, 2020 0.3200 0.3400 0.3000 0.3370 12,881 +0.00(+1.20%)
Aug 12, 2020 0.3365 0.3380 0.3000 0.3330 34,902 +0.03(+11.00%)
Aug 11, 2020 0.3001 0.3350 0.3000 0.3000 5,600 -0.04(-10.45%)
Aug 10, 2020 0.3390 0.3400 0.3000 0.3350 26,600 -0.00(-1.18%)
Aug 07, 2020 0.3380 0.3390 0.3000 0.3390 17,000 +0.01(+2.73%)
Aug 06, 2020 0.3400 0.3400 0.3100 0.3300 19,902 +0.03(+10.00%)
Aug 05, 2020 0.2975 0.3400 0.2975 0.3000 30,091 -0.04(-11.24%)
Aug 04, 2020 0.3370 0.3380 0.3000 0.3380 13,056 +0.02(+7.30%)
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.