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 (%)
Apr 30, 2019 0.3500 0.3500 0.3400 0.3400 9,884 -0.02(-6.08%)
Apr 26, 2019 0.3620 0.3620 0.3620 0 -0.02(-4.74%)
Apr 25, 2019 0.3650 0.3800 0.3650 0.3800 3,050 +0.03(+8.57%)
Apr 24, 2019 0.3800 0.3800 0.3500 0.3500 1,925 +0.00(+0.00%)
Apr 23, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.03(-8.38%)
Apr 22, 2019 0.3820 0.3820 0.3660 0.3820 2,300 -0.00(-0.26%)
Apr 18, 2019 0.3715 0.3830 0.3715 0.3830 400 -0.02(-4.25%)
Apr 17, 2019 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.53%)
Apr 15, 2019 0.4062 0.4062 0.4062 0 +0.03(+9.37%)
Apr 12, 2019 0.3714 0.3714 0.3714 0.3714 1,000 -0.01(-2.26%)
Apr 10, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3800 0.3800 99 +0.00(+0.00%)
Apr 08, 2019 0.3800 0.3800 0.3800 25 +0.00(+0.00%)
Apr 05, 2019 0.3890 0.4025 0.3800 0.3800 900 -0.05(-11.01%)
Apr 04, 2019 0.4035 0.4270 0.4035 0.4270 4,000 +0.02(+6.06%)
Apr 03, 2019 0.4230 0.4230 0.3890 0.4026 771 -0.06(-13.42%)
Apr 02, 2019 0.3968 0.4650 0.3965 0.4650 2,310 +0.07(+16.54%)
Apr 01, 2019 0.4335 0.4680 0.3990 0.3990 7,591 -0.07(-14.74%)
Mar 29, 2019 0.4600 0.4680 0.4000 0.4680 6,900 +0.02(+4.00%)
Mar 28, 2019 0.4629 0.4629 0.4500 0.4500 12,481 -0.02(-3.85%)
Mar 27, 2019 0.4680 0.4680 0.4680 0.4680 1,030 +0.01(+1.12%)
Mar 25, 2019 0.4628 0.4628 0.4628 0 -0.03(-5.90%)
Mar 21, 2019 0.4918 0.4918 0.4918 0 +0.01(+1.40%)
Mar 20, 2019 0.4850 0.4850 0.4850 0.4850 2,000 +0.03(+7.30%)
Mar 19, 2019 0.4537 0.4537 0.4520 0.4520 950 +0.00(+0.02%)
Mar 18, 2019 0.4870 0.4870 0.4515 0.4519 8,550 -0.03(-6.19%)
Mar 15, 2019 0.4865 0.4865 0.4817 0.4817 5,500 +0.01(+1.35%)
Mar 14, 2019 0.4753 0.4753 0.4753 0.4753 154 -0.00(-0.98%)
Mar 13, 2019 0.4800 0.4800 0.4800 0.4800 280 +0.00(+0.69%)
Mar 11, 2019 0.4767 0.4767 0.4767 0 +0.04(+8.59%)
Mar 08, 2019 0.4390 0.4390 0.4390 50 +0.00(+0.00%)
Mar 07, 2019 0.5100 0.5107 0.4390 0.4390 5,913 +0.01(+3.08%)
Mar 06, 2019 0.4400 0.4400 0.4259 0.4259 1,523 -0.01(-3.20%)
Mar 05, 2019 0.3859 0.4400 0.3859 0.4400 8,340 +0.07(+18.92%)
Mar 04, 2019 0.3700 0.3700 0.3700 50 +0.00(+0.00%)
Mar 01, 2019 0.3691 0.4000 0.3691 0.3700 7,000 +0.02(+5.71%)
Feb 27, 2019 0.3500 0.3500 0.3500 0 -0.02(-5.15%)
Feb 26, 2019 0.3690 0.3690 0.3690 0.3690 3,210 +0.00(+0.52%)
Feb 25, 2019 0.3676 0.3690 0.3500 0.3671 3,254 -0.01(-3.90%)
Feb 22, 2019 0.3820 0.3820 0.3820 0.3820 300 +0.02(+4.09%)
Feb 21, 2019 0.3550 0.3670 0.3550 0.3670 1,100 +0.02(+4.86%)
Feb 20, 2019 0.3729 0.3729 0.3500 0.3500 5,000 -0.04(-10.03%)
Feb 19, 2019 0.3890 0.3890 0.3890 5 +0.00(+0.00%)
Feb 15, 2019 0.3890 0.3890 0.3890 0.3890 13,300 +0.03(+9.76%)
Feb 14, 2019 0.3544 0.3544 0.3544 40 +0.00(+0.00%)
Feb 13, 2019 0.3672 0.3672 0.3544 0.3544 1,100 -0.04(-9.59%)
Feb 12, 2019 0.3920 0.3920 0.3920 0.3920 1,000 +0.04(+10.48%)
Feb 11, 2019 0.3548 0.3548 0.3548 0.3548 1,035 -0.03(-7.29%)
Feb 08, 2019 0.4000 0.4090 0.3827 0.3827 15,800 -0.02(-5.08%)
Feb 07, 2019 0.4032 0.4032 0.4032 0.4032 1,060 +0.02(+5.44%)
Feb 06, 2019 0.4000 0.4000 0.3824 0.3824 3,500 -0.03(-7.30%)
Feb 05, 2019 0.4170 0.4170 0.4125 0.4125 1,109 -0.01(-1.55%)
Feb 04, 2019 0.3898 0.4190 0.3898 0.4190 2,420 +0.02(+3.76%)
Feb 01, 2019 0.4038 0.4038 0.4038 11 +0.00(+0.00%)
Jan 30, 2019 0.4038 0.4038 0.4038 0 +0.00(+0.00%)
Jan 28, 2019 0.4038 0.4038 0.4038 0 +0.00(+0.00%)
Jan 25, 2019 0.3787 0.4038 0.3787 0.4038 10,000 -0.01(-1.51%)
Jan 24, 2019 0.4100 0.4100 0.3452 0.4100 2,240 +0.00(+0.00%)
Jan 23, 2019 0.4052 0.4100 0.4052 0.4100 1,400 +0.02(+5.13%)
Jan 22, 2019 0.3800 0.3900 0.3500 0.3900 19,600 +0.06(+18.18%)
Jan 18, 2019 0.3550 0.3800 0.3300 0.3300 7,900 -0.07(-16.69%)
Jan 17, 2019 0.4010 0.4010 0.3718 0.3961 8,801 -0.13(-24.29%)
Jan 14, 2019 0.5232 0.5232 0.5232 0 -0.01(-1.28%)
Jan 11, 2019 0.5300 0.5300 0.5300 50 +0.00(+0.00%)
Jan 09, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 08, 2019 0.4840 0.5300 0.4840 0.5300 1,375 +0.00(+0.00%)
Jan 07, 2019 0.5300 0.5300 0.5300 0.5300 10,000 +0.06(+11.63%)
Jan 03, 2019 0.4748 0.4748 0.4748 0 +0.00(+0.00%)
Jan 02, 2019 0.4748 0.4748 0.4748 35 +0.00(+0.00%)
Dec 31, 2018 0.4100 0.4748 0.4100 0.4748 3,000 +0.02(+4.35%)
Dec 28, 2018 0.4550 0.4550 0.4550 0.4550 100 -0.03(-6.95%)
Dec 27, 2018 0.4890 0.4890 0.4890 0.4890 500 +0.07(+16.43%)
Dec 21, 2018 0.4200 0.4200 0.4200 0 -0.01(-3.36%)
Dec 20, 2018 0.4346 0.4382 0.4346 0.4346 6,200 -0.02(-3.64%)
Dec 19, 2018 0.5200 0.5200 0.4510 0.4510 18,183 -0.11(-19.18%)
Dec 18, 2018 0.5580 0.5580 0.5580 80 +0.00(+0.00%)
Dec 12, 2018 0.5580 0.5580 0.5580 0 +0.01(+2.22%)
Dec 11, 2018 0.5500 0.5500 0.4688 0.5459 3,863 -0.00(-0.56%)
Dec 06, 2018 0.5490 0.5490 0.5490 0 +0.03(+5.58%)
Dec 04, 2018 0.4793 0.5200 0.4385 0.5200 4,600 -0.02(-3.83%)
Dec 03, 2018 0.5407 0.5407 0.5250 0.5407 1,415 +0.01(+1.73%)
Nov 30, 2018 0.5307 0.5315 0.4251 0.5315 11,200 +0.00(+0.38%)
Nov 29, 2018 0.5295 0.5295 0.4773 0.5295 4,476 +0.00(+0.09%)
Nov 28, 2018 0.5290 0.5290 0.5290 0.5290 5,000 -0.00(-0.19%)
Nov 26, 2018 0.5300 0.5300 0.5300 0 +0.04(+8.94%)
Nov 23, 2018 0.4865 0.4865 0.4865 0.4865 1,500 +0.07(+17.03%)
Nov 20, 2018 0.4157 0.4157 0.4157 0 -0.13(-23.56%)
Nov 16, 2018 0.5438 0.5438 0.5438 0 -0.00(-0.26%)
Nov 13, 2018 0.5452 0.5452 0.5452 0 +0.00(+0.41%)
Nov 12, 2018 0.5430 0.5430 0.5430 0.5430 100 -0.01(-1.02%)
Nov 09, 2018 0.5471 0.5488 0.5343 0.5486 8,300 +0.04(+7.40%)
Nov 08, 2018 0.5108 0.5108 0.5108 77 +0.00(+0.00%)
Nov 07, 2018 0.5108 0.5108 0.5108 0.5108 100 -0.04(-7.36%)
Nov 06, 2018 0.5514 0.5514 0.5514 0.5514 1,550 +0.00(+0.47%)
Nov 05, 2018 0.5486 0.5489 0.5486 0.5488 3,467 +0.02(+3.55%)
Nov 02, 2018 0.5300 0.5300 0.5300 0.5300 100 -0.05(-8.05%)
Nov 01, 2018 0.5538 0.5764 0.5538 0.5764 400 -0.05(-8.07%)
Oct 31, 2018 0.6240 0.6270 0.6240 0.6270 871 +0.06(+11.51%)
Oct 30, 2018 0.5623 0.5623 0.5623 0.5623 924 +0.00(+0.45%)
Oct 29, 2018 0.5652 0.5657 0.5598 0.5598 24,804 -0.00(-0.04%)
Oct 26, 2018 0.5600 0.5600 0.5600 0.5600 100 -0.01(-1.72%)
Oct 23, 2018 0.5698 0.5698 0.5698 0 -0.08(-11.66%)
Oct 19, 2018 0.6450 0.6450 0.6450 0 -0.01(-1.07%)
Oct 18, 2018 0.6520 0.6520 0.6520 0.6520 100 +0.04(+6.89%)
Oct 17, 2018 0.6000 0.6100 0.6000 0.6100 2,100 +0.01(+1.57%)
Oct 16, 2018 0.5500 0.6006 0.5500 0.6006 1,085 -0.01(-2.34%)
Oct 15, 2018 0.6150 0.6150 0.5000 0.6150 2,100 +0.00(+0.00%)
Oct 12, 2018 0.6150 0.6150 0.6150 0.6150 600 +0.01(+2.33%)
Oct 11, 2018 0.6010 0.6010 0.5505 0.6010 3,675 -0.07(-10.83%)
Oct 09, 2018 0.6740 0.6740 0.6740 0 +0.00(+0.30%)
Oct 08, 2018 0.5030 0.6720 0.5030 0.6720 2,600 -0.00(-0.44%)
Oct 05, 2018 0.5000 0.6750 0.5000 0.6750 1,700 +0.01(+1.20%)
Oct 04, 2018 0.6670 0.6670 0.6670 0.6670 1,000 +0.00(+0.30%)
Oct 03, 2018 0.6650 0.6650 0.6650 0.6650 395 +0.00(+0.24%)
Oct 02, 2018 0.4785 0.6700 0.4785 0.6634 2,016 -0.01(-1.72%)
Oct 01, 2018 0.6760 0.6760 0.5000 0.6750 1,486 -0.00(-0.15%)
Sep 28, 2018 0.6760 0.6760 0.6760 0.6760 300 +0.03(+4.51%)
Sep 27, 2018 0.6480 0.6480 0.6468 0.6468 4,206 +0.15(+29.36%)
Sep 26, 2018 0.6750 0.6800 0.5000 0.5000 5,227 -0.18(-25.93%)
Sep 25, 2018 0.6750 0.6750 0.6750 0.6750 7,300 -0.01(-0.74%)
Sep 24, 2018 0.6799 0.6800 0.6799 0.6800 1,029 +0.03(+3.82%)
Sep 21, 2018 0.5605 0.6550 0.5500 0.6550 2,000 +0.10(+19.09%)
Sep 20, 2018 0.5500 0.5500 0.5500 80 +0.00(+0.00%)
Sep 19, 2018 0.6025 0.6025 0.5500 0.5500 1,050 +0.00(+0.00%)
Sep 18, 2018 0.5500 0.5500 0.5500 0.5500 100 -0.10(-15.38%)
Sep 17, 2018 0.6500 0.6500 0.6500 47 +0.00(+0.00%)
Sep 14, 2018 0.6500 0.6500 0.6500 0.6500 300 -0.06(-8.96%)
Sep 13, 2018 0.7140 0.7140 0.7140 39 +0.00(+0.00%)
Sep 10, 2018 0.7140 0.7140 0.7140 0 -0.02(-2.72%)
Sep 06, 2018 0.7340 0.7340 0.7340 0 +0.02(+3.38%)
Sep 05, 2018 0.7100 0.7100 0.7100 0.7100 5,487 +0.03(+4.41%)
Sep 04, 2018 0.7000 0.7000 0.6800 0.6800 1,075 +0.04(+5.59%)
Aug 31, 2018 0.6440 0.6440 0.6440 0 +0.00(+0.00%)
Aug 30, 2018 0.6496 0.6496 0.6440 0.6440 1,000 -0.02(-3.16%)
Aug 28, 2018 0.6650 0.6650 0.6650 0 +0.00(+0.30%)
Aug 27, 2018 0.6630 0.6630 0.5090 0.6630 2,225 -0.01(-0.81%)
Aug 24, 2018 0.6684 0.6684 0.6684 70 +0.00(+0.00%)
Aug 22, 2018 0.6684 0.6684 0.6684 0 +0.02(+3.31%)
Aug 21, 2018 0.5750 0.6470 0.5030 0.6470 3,624 -0.00(-0.46%)
Aug 20, 2018 0.6600 0.6600 0.5750 0.6500 2,159 -0.02(-2.99%)
Aug 17, 2018 0.6700 0.6700 0.6700 0.6700 900 +0.02(+2.29%)
Aug 16, 2018 0.6550 0.6550 0.6550 160 +0.00(+0.00%)
Aug 15, 2018 0.5000 0.6550 0.5000 0.6550 1,200 -0.01(-0.76%)
Aug 14, 2018 0.6630 0.6630 0.6600 0.6600 944 +0.01(+1.54%)
Aug 13, 2018 0.5855 0.6630 0.5855 0.6500 20,100 -0.01(-1.07%)
Aug 10, 2018 0.6570 0.6570 0.6570 0.6570 1,600 -0.04(-6.14%)
Aug 09, 2018 0.6100 0.7000 0.6100 0.7000 2,248 +0.10(+16.67%)
Aug 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 03, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.25%)
Aug 02, 2018 0.5905 0.5985 0.5905 0.5985 743 +0.02(+3.01%)
Aug 01, 2018 0.5810 0.5810 0.5155 0.5810 5,715 +0.00(+0.35%)
Jul 31, 2018 0.5790 0.5790 0.5790 0.5790 1,034 -0.00(-0.34%)
Jul 30, 2018 0.6000 0.6000 0.5810 0.5810 3,310 +0.00(+0.00%)
Jul 27, 2018 109 +0.00(+0.00%)
Jul 26, 2018 0.5810 0.5810 0.5810 109 +0.00(+0.53%)
Jul 24, 2018 0.5780 0.5780 0.5780 0 +0.05(+9.46%)
Jul 23, 2018 0.5800 0.5800 0.5280 0.5280 1,903 -0.05(-8.89%)
Jul 20, 2018 0.5795 0.5795 0.5795 0.5795 1,086 +0.00(+0.19%)
Jul 19, 2018 0.5784 0.5784 0.5784 0.5784 173 +0.01(+1.30%)
Jul 18, 2018 0.5710 0.5710 0.4140 0.5710 3,710 +0.01(+1.96%)
Jul 17, 2018 0.5600 0.5600 0.5600 0.5600 1,250 -0.02(-3.45%)
Jul 16, 2018 0.5800 0.5800 0.5800 0.5800 480 -0.01(-1.63%)
Jul 13, 2018 0.5890 0.5940 0.5890 0.5896 1,944 -0.01(-1.00%)
Jul 12, 2018 0.5960 0.5960 0.5955 0.5955 1,100 -0.03(-4.87%)
Jul 11, 2018 0.6260 0.6260 0.6260 0.6260 258 +0.00(+0.00%)
Jul 10, 2018 0.6260 0.6260 0.6260 0.6260 2,201 -0.01(-0.79%)
Jul 09, 2018 0.6310 0.6310 0.6310 0.6310 500 +0.09(+17.61%)
Jul 06, 2018 0.5365 0.5365 0.5365 0.5365 500 -0.01(-2.55%)
Jul 05, 2018 0.5700 0.5700 0.5505 0.5505 2,600 -0.07(-11.67%)
Jul 03, 2018 0.6233 0.6233 0.6233 0 -0.02(-3.51%)
Jun 28, 2018 0.6460 0.6460 0.6460 0 -0.00(-0.47%)
Jun 27, 2018 0.6500 0.6500 0.6490 0.6490 780 -0.00(-0.61%)
Jun 26, 2018 0.6540 0.6540 0.6530 0.6530 950 +0.05(+8.84%)
Jun 25, 2018 0.6000 0.6000 0.6000 0.6000 2,400 +0.01(+1.69%)
Jun 22, 2018 0.6000 0.6000 0.5570 0.5900 2,404 -0.03(-4.84%)
Jun 19, 2018 0.6200 0.6200 0.6200 0 -0.07(-10.79%)
Jun 18, 2018 0.6475 0.6950 0.6475 0.6950 2,200 +0.05(+8.59%)
Jun 15, 2018 0.6400 0.6400 0.6400 0.6400 500 +0.03(+4.75%)
Jun 14, 2018 0.6119 0.6119 0.6110 0.6110 900 -0.02(-3.02%)
Jun 13, 2018 0.6300 0.6300 0.6300 0.6300 2,700 +0.02(+3.11%)
Jun 12, 2018 0.6110 0.6110 0.6110 0.6110 400 -0.00(-0.66%)
Jun 07, 2018 0.6151 0.6151 0.6151 0 +0.00(+0.34%)
Jun 06, 2018 0.6130 0.6130 0.6130 0.6130 344 +0.00(+0.49%)
Jun 05, 2018 0.6625 0.6625 0.6100 0.6100 6,550 -0.05(-8.20%)
Jun 04, 2018 0.6645 0.6645 0.6645 0.6645 310 -0.03(-4.94%)
Jun 01, 2018 0.6990 0.6990 0.6000 0.6990 975 -0.00(-0.14%)
May 31, 2018 0.7000 0.7000 0.7000 0.7000 4,227 -0.03(-3.45%)
May 30, 2018 0.6490 0.7250 0.6000 0.7250 18,790 +0.03(+4.16%)
May 29, 2018 0.6970 0.6970 0.6000 0.6960 1,850 -0.02(-3.33%)
May 25, 2018 0.7200 0.7200 0.7200 0 +0.02(+3.00%)
May 23, 2018 0.6990 0.6990 0.6990 75 +0.06(+10.25%)
May 21, 2018 0.6340 0.6340 0.6340 0 -0.00(-0.62%)
May 18, 2018 0.6380 0.6380 0.6380 0.6380 338 -0.02(-3.48%)
May 17, 2018 0.6370 0.6610 0.6370 0.6610 2,030 +0.02(+3.61%)
May 15, 2018 0.6380 0.6380 0.6380 0 -0.00(-0.62%)
May 14, 2018 0.6420 0.6420 0.6420 0.6420 4,010 +0.00(+0.38%)
May 10, 2018 0.6396 0.6396 0.6396 70 -0.00(-0.37%)
May 09, 2018 0.5550 0.6420 0.5310 0.6420 2,412 +0.03(+5.42%)
May 08, 2018 0.6090 0.6090 0.6090 0.6090 800 -0.08(-10.96%)
May 04, 2018 0.6840 0.6840 0.6840 0 -0.00(-0.73%)
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.