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 (%)
Aug 28, 2017 1.683 1.683 1.683 0 +0.08(+5.20%)
Aug 23, 2017 1.600 1.600 1.600 0 -0.22(-12.09%)
Aug 17, 2017 1.820 1.820 1.820 0 -0.01(-0.55%)
Aug 16, 2017 1.828 1.830 1.825 1.830 2,300 +0.01(+0.55%)
Aug 11, 2017 1.820 1.820 1.820 0 -0.09(-4.71%)
Aug 08, 2017 1.910 1.910 1.910 0 -0.04(-2.05%)
Aug 02, 2017 1.950 1.950 1.950 0 -0.05(-2.50%)
Jul 31, 2017 2.000 2.000 2.000 0 -0.05(-2.44%)
Jul 26, 2017 2.050 2.050 2.050 0 -0.24(-10.48%)
Jul 25, 2017 2.290 2.290 2.290 2.290 684 +0.14(+6.51%)
Jul 17, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 10, 2017 2.150 2.150 2.150 0 +0.07(+3.37%)
Jul 07, 2017 2.080 2.080 2.080 2.080 4,900 -0.07(-3.26%)
Jul 06, 2017 2.150 2.150 2.150 2.150 366 +0.12(+5.91%)
Jul 05, 2017 2.260 2.260 2.030 2.030 2,400 -0.03(-1.22%)
Jul 03, 2017 2.080 2.080 2.055 2.055 1,100 -0.19(-8.67%)
Jun 28, 2017 2.250 2.250 2.250 0 -0.16(-6.64%)
Jun 23, 2017 2.410 2.410 2.410 0 -0.04(-1.63%)
Jun 22, 2017 2.450 2.480 2.450 2.450 1,950 -0.03(-1.21%)
Jun 21, 2017 2.480 2.480 2.480 2.480 2,737 +0.01(+0.40%)
Jun 20, 2017 2.350 2.470 2.350 2.470 4,024 -0.09(-3.52%)
Jun 19, 2017 2.560 2.560 2.560 2.560 140 -0.01(-0.39%)
Jun 16, 2017 2.546 2.570 2.500 2.570 938 +0.07(+2.80%)
Jun 15, 2017 2.365 2.500 2.365 2.500 2,900 -0.13(-4.94%)
Jun 14, 2017 2.630 2.630 2.630 2.630 1,000 +0.24(+10.04%)
Jun 09, 2017 2.390 2.390 2.390 50 +0.00(+0.00%)
Jun 08, 2017 2.390 2.390 2.390 2.390 4,000 +0.20(+9.13%)
Jun 07, 2017 2.646 2.646 2.190 2.190 3,000 -0.52(-19.04%)
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.