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 (%)
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%)
Jun 01, 2020 0.1530 0.1530 0.1220 0.1500 26,526 +0.02(+19.05%)
May 29, 2020 0.1240 0.1385 0.1240 0.1260 10,600 -0.00(-2.33%)
May 28, 2020 0.1360 0.1360 0.1210 0.1290 13,645 -0.01(-6.52%)
May 27, 2020 0.1370 0.1380 0.1130 0.1380 44,430 +0.00(+0.00%)
May 26, 2020 0.1380 0.1380 0.1290 0.1380 18,431 +0.00(+1.47%)
May 22, 2020 0.1360 0.1360 0.1280 0.1360 4,000 +0.00(+0.74%)
May 21, 2020 0.1245 0.1350 0.1245 0.1350 5,300 +0.01(+7.14%)
May 20, 2020 0.1370 0.1370 0.1260 0.1260 60,399 -0.00(-3.08%)
May 19, 2020 0.1350 0.1350 0.1235 0.1300 10,740 +0.01(+12.07%)
May 18, 2020 0.1255 0.1350 0.1160 0.1160 4,052 -0.02(-14.07%)
May 15, 2020 0.1360 0.1360 0.1255 0.1350 22,100 +0.00(+0.00%)
May 14, 2020 0.1360 0.1360 0.1255 0.1350 11,610 +0.02(+16.38%)
May 13, 2020 0.1350 0.1350 0.1160 0.1160 5,600 -0.01(-7.57%)
May 12, 2020 0.1380 0.1380 0.1255 0.1255 34,022 -0.01(-7.04%)
May 11, 2020 0.1350 0.1370 0.1250 0.1350 44,834 +0.00(+1.89%)
May 08, 2020 0.1300 0.1350 0.1250 0.1325 5,100 -0.00(-1.85%)
May 07, 2020 0.1250 0.1350 0.1250 0.1350 1,783 +0.01(+3.85%)
May 06, 2020 0.1350 0.1350 0.1300 0.1300 618 +0.01(+4.00%)
May 05, 2020 0.1400 0.1400 0.1250 0.1250 52,861 -0.02(-10.71%)
May 04, 2020 0.1250 0.1400 0.1250 0.1400 18,711 +0.02(+16.67%)
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.