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%)
Aug 03, 2020 0.3380 0.3380 0.2575 0.3150 30,813 +0.01(+2.27%)
Jul 31, 2020 0.3120 0.3120 0.2500 0.3080 16,200 +0.02(+6.21%)
Jul 30, 2020 0.3000 0.3050 0.2900 0.2900 17,000 -0.01(-3.33%)
Jul 29, 2020 0.3000 0.3000 0.2851 0.3000 4,942 +0.02(+5.26%)
Jul 28, 2020 0.3000 0.3000 0.2850 0.2850 14,271 +0.01(+3.64%)
Jul 27, 2020 0.3040 0.3040 0.2500 0.2750 24,337 -0.00(-0.36%)
Jul 24, 2020 0.2600 0.2760 0.2500 0.2760 9,700 +0.00(+0.36%)
Jul 23, 2020 0.2601 0.2750 0.2600 0.2750 16,210 -0.00(-0.07%)
Jul 22, 2020 0.2900 0.2900 0.2700 0.2752 19,462 -0.02(-6.71%)
Jul 21, 2020 0.2900 0.2950 0.2700 0.2950 19,325 +0.00(+1.17%)
Jul 20, 2020 0.3000 0.3000 0.2600 0.2916 81,417 -0.01(-2.80%)
Jul 17, 2020 0.3000 0.3000 0.2800 0.3000 5,300 +0.00(+0.00%)
Jul 16, 2020 0.2500 0.3050 0.2500 0.3000 17,980 +0.00(+0.00%)
Jul 15, 2020 0.3000 0.3000 0.2500 0.3000 25,425 +0.00(+0.33%)
Jul 14, 2020 0.3000 0.3050 0.2925 0.2990 60,752 +0.05(+19.60%)
Jul 13, 2020 0.2750 0.3000 0.2500 0.2500 148,334 -0.01(-3.85%)
Jul 10, 2020 0.3000 0.3000 0.2450 0.2600 19,800 +0.00(+0.00%)
Jul 09, 2020 0.2450 0.2600 0.2450 0.2600 82,230 +0.02(+8.33%)
Jul 08, 2020 0.2850 0.2850 0.2400 0.2400 38,082 -0.01(-4.00%)
Jul 07, 2020 0.2850 0.2850 0.2300 0.2500 10,671 +0.01(+4.17%)
Jul 06, 2020 0.2300 0.2500 0.2300 0.2400 6,813 +0.01(+4.35%)
Jul 02, 2020 0.2300 0.2300 0.2300 0.2300 1,100 +0.00(+0.00%)
Jul 01, 2020 0.2350 0.2350 0.2075 0.2300 12,635 -0.02(-7.63%)
Jun 30, 2020 0.1801 0.2490 0.1801 0.2490 11,243 +0.03(+13.18%)
Jun 29, 2020 0.2300 0.2300 0.1901 0.2200 12,819 -0.01(-4.35%)
Jun 26, 2020 0.2300 0.2300 0.2200 0.2300 6,600 -0.00(-2.13%)
Jun 25, 2020 0.2350 0.2350 0.1800 0.2350 4,170 +0.00(+0.00%)
Jun 24, 2020 0.2100 0.2350 0.2100 0.2350 18,250 +0.00(+0.00%)
Jun 23, 2020 0.2350 0.2351 0.2100 0.2350 24,814 +0.02(+11.90%)
Jun 22, 2020 0.2350 0.2350 0.2100 0.2100 3,867 -0.01(-3.45%)
Jun 19, 2020 0.2300 0.2300 0.2150 0.2175 8,600 -0.02(-7.45%)
Jun 18, 2020 0.2175 0.2350 0.2175 0.2350 10,110 +0.02(+11.90%)
Jun 17, 2020 0.2350 0.2350 0.2001 0.2100 33,851 -0.04(-16.00%)
Jun 16, 2020 0.2450 0.2500 0.1995 0.2500 32,530 +0.01(+2.04%)
Jun 15, 2020 0.2400 0.2450 0.1800 0.2450 53,072 +0.01(+2.51%)
Jun 12, 2020 0.2410 0.2410 0.2247 0.2390 21,300 +0.03(+14.68%)
Jun 11, 2020 0.2084 0.2490 0.2084 0.2084 61,740 -0.02(-9.39%)
Jun 10, 2020 0.2500 0.2500 0.2300 0.2300 51,166 -0.01(-4.17%)
Jun 09, 2020 0.2560 0.2560 0.2321 0.2400 66,405 +0.01(+4.35%)
Jun 08, 2020 0.2070 0.2600 0.2070 0.2300 54,139 +0.07(+43.75%)
Jun 05, 2020 0.1710 0.1710 0.1330 0.1600 18,100 +0.03(+25.00%)
Jun 04, 2020 0.1480 0.1550 0.1280 0.1280 65,622 -0.02(-11.72%)
Jun 03, 2020 0.1480 0.1480 0.1450 0.1450 2,921 +0.00(+2.84%)
Jun 02, 2020 0.1550 0.1550 0.1355 0.1410 25,022 -0.01(-6.00%)
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.