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 (%)
Jun 22, 2023 0.0200 0 -0.01(-31.03%)
Jun 14, 2023 0.0290 0 -0.05(-63.75%)
May 08, 2023 0.0750 0.0900 0.0700 0.0800 9,600 +0.01(+14.29%)
May 05, 2023 0.0800 0.0800 0.0700 0.0700 13,265 -0.01(-12.50%)
May 04, 2023 0.0630 0.0990 0.0630 0.0800 5,560 +0.01(+14.29%)
May 03, 2023 0.0800 0.0800 0.0700 0.0700 2,145 +0.00(+0.00%)
May 02, 2023 0.0700 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
May 01, 2023 0.0790 0.0900 0.0680 0.0800 4,523 +0.00(+0.00%)
Apr 28, 2023 0.0800 0.1080 0.0800 0.0800 4,814 +0.01(+23.08%)
Apr 27, 2023 0.0625 0.0650 0.0625 0.0650 19,081 -0.02(-23.53%)
Apr 26, 2023 0.0700 0.0900 0.0700 0.0850 3,925 -0.00(-5.56%)
Apr 25, 2023 0.0600 0.0900 0.0600 0.0900 6,743 +0.00(+0.00%)
Apr 24, 2023 0.0950 0.0950 0.0900 0.0900 3,000 +0.01(+12.50%)
Apr 21, 2023 0.1000 0.1000 0.0755 0.0800 28,599 -0.02(-20.00%)
Apr 20, 2023 0.0600 0.1000 0.0600 0.1000 3,100 +0.04(+61.29%)
Apr 19, 2023 0.0900 0.0900 0.0610 0.0620 8,800 -0.01(-13.89%)
Apr 18, 2023 0.0600 0.0720 0.0600 0.0720 1,350 -0.02(-20.00%)
Apr 17, 2023 0.0540 0.0930 0.0540 0.0900 18,411 +0.02(+24.14%)
Apr 14, 2023 0.0540 0.0850 0.0540 0.0725 22,210 +0.01(+20.83%)
Apr 13, 2023 0.0800 0.0850 0.0600 0.0600 79,730 -0.02(-22.58%)
Apr 12, 2023 0.0775 0.0775 0.0775 0.0775 200 -0.01(-8.82%)
Apr 11, 2023 0.0688 0.0850 0.0688 0.0850 850 +0.00(+0.00%)
Apr 10, 2023 0.0849 0.0850 0.0849 0.0850 4,219 +0.01(+6.25%)
Apr 05, 2023 0.0800 0 +0.01(+6.67%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 1,100 -0.01(-11.76%)
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.