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, 2019 0.3022 0.3022 0.3022 0 +0.01(+4.68%)
Aug 27, 2019 0.3184 0.3184 0.2887 0.2887 5,000 -0.05(-15.58%)
Aug 26, 2019 0.3420 0.3420 0.3420 0.3420 100 -0.00(-1.44%)
Aug 23, 2019 0.3233 0.3470 0.3233 0.3470 2,000 +0.00(+0.58%)
Aug 22, 2019 0.3450 0.3450 0.3450 0.3450 100 +0.02(+7.31%)
Aug 20, 2019 0.3215 0.3215 0.3215 0 +0.02(+7.17%)
Aug 19, 2019 0.3220 0.3440 0.3000 0.3000 4,112 +0.00(+0.50%)
Aug 16, 2019 0.2985 0.2985 0.2985 0.2985 200 -0.02(-7.01%)
Aug 15, 2019 0.3026 0.3210 0.3026 0.3210 200 +0.03(+8.48%)
Aug 14, 2019 0.3231 0.3300 0.2959 0.2959 10,641 -0.04(-11.86%)
Aug 13, 2019 0.3357 0.3357 0.3357 0.3357 900 -0.01(-2.13%)
Aug 12, 2019 0.3430 0.3430 0.3430 0.3430 1,200 +0.00(+0.29%)
Aug 09, 2019 0.3420 0.3420 0.3420 0.3420 40,000 -0.00(-0.58%)
Aug 08, 2019 0.3440 0.3440 0.3440 0.3440 1,080 +0.00(+0.00%)
Aug 07, 2019 0.2992 0.3440 0.2984 0.3440 16,368 -0.00(-0.29%)
Aug 06, 2019 0.3175 0.3450 0.3175 0.3450 530 +0.02(+7.81%)
Aug 05, 2019 0.3403 0.3431 0.3200 0.3200 14,000 -0.06(-16.23%)
Aug 02, 2019 0.3456 0.3820 0.3456 0.3820 6,400 -0.02(-4.50%)
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%)
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.