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 (%)
Sep 30, 2019 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Sep 26, 2019 0.2700 0.2700 0.2700 0 +0.01(+4.85%)
Sep 25, 2019 0.2860 0.2860 0.2575 0.2575 9,600 -0.01(-4.63%)
Sep 24, 2019 0.2645 0.3010 0.2645 0.2700 5,705 -0.03(-9.40%)
Sep 23, 2019 0.2980 0.2980 0.2980 0.2980 300 -0.00(-0.33%)
Sep 20, 2019 0.2460 0.2990 0.2460 0.2990 1,400 -0.00(-0.33%)
Sep 19, 2019 0.2900 0.3000 0.2900 0.3000 4,500 +0.01(+4.64%)
Sep 17, 2019 0.2867 0.2867 0.2867 0 -0.06(-16.15%)
Sep 16, 2019 0.3419 0.3419 0.3419 0.3419 130 -0.01(-3.69%)
Sep 13, 2019 0.3100 0.3550 0.3100 0.3550 900 +0.03(+10.56%)
Sep 12, 2019 0.3530 0.3530 0.3211 0.3211 3,142 -0.04(-11.54%)
Sep 11, 2019 0.3263 0.3630 0.2820 0.3630 14,370 +0.03(+7.72%)
Sep 10, 2019 0.3370 0.3370 0.3370 0.3370 360 -0.00(-0.30%)
Sep 09, 2019 0.3380 0.3380 0.3380 0.3380 2,525 -0.00(-0.59%)
Sep 06, 2019 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.35%)
Sep 04, 2019 0.3388 0.3388 0.3388 0 +0.04(+12.11%)
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%)
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.