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 (%)
Feb 28, 2022 0.3100 0.3731 0.3100 0.3580 11,750 +0.03(+8.81%)
Feb 25, 2022 0.3600 0.3300 0.3203 0.3290 7,630 +0.03(+9.67%)
Feb 24, 2022 0.3160 0.3721 0.2975 0.3000 8,610 -0.02(-5.66%)
Feb 23, 2022 0.3160 0.3450 0.3160 0.3180 8,372 -0.00(-0.22%)
Feb 22, 2022 0.3700 0.3700 0.3100 0.3187 35,486 -0.05(-13.86%)
Feb 18, 2022 0.3700 0 +0.04(+13.85%)
Feb 17, 2022 0.3720 0.3720 0.3250 0.3250 17,764 -0.04(-12.14%)
Feb 16, 2022 0.3300 0.3720 0.3300 0.3699 10,334 +0.04(+12.09%)
Feb 15, 2022 0.3283 0.3668 0.3283 0.3300 19,877 +0.00(+0.00%)
Feb 14, 2022 0.3283 0.3604 0.3283 0.3300 32,233 -0.01(-1.58%)
Feb 11, 2022 0.3406 0.3406 0.3300 0.3353 8,400 +0.01(+1.61%)
Feb 10, 2022 0.3740 0.3740 0.3283 0.3300 5,760 -0.01(-3.40%)
Feb 09, 2022 0.3516 0.3516 0.3295 0.3416 6,700 -0.00(-1.10%)
Feb 08, 2022 0.3157 0.3740 0.3157 0.3454 12,480 +0.01(+1.59%)
Feb 07, 2022 0.3450 0.3666 0.3400 0.3400 26,880 -0.00(-1.45%)
Feb 04, 2022 0.3400 0.3450 0.3400 0.3450 7,405 +0.00(+0.73%)
Feb 03, 2022 0.3150 0.3425 27,948 +0.02(+7.13%)
Feb 02, 2022 0.3500 0.3500 0.3197 0.3197 22,808 -0.03(-8.66%)
Feb 01, 2022 0.3179 0.3500 0.3090 0.3500 24,287 +0.05(+16.67%)
Jan 31, 2022 0.2856 0.3000 0.2856 0.3000 12,250 +0.01(+2.99%)
Jan 28, 2022 0.3200 0.3200 0.2856 0.2913 36,212 +0.01(+2.21%)
Jan 27, 2022 0.3200 0.3200 0.2850 0.2850 13,600 -0.01(-3.39%)
Jan 26, 2022 0.2999 0.2999 0.2950 0.2950 5,711 +0.00(+1.62%)
Jan 25, 2022 0.2900 0.3167 0.2885 0.2903 42,903 +0.00(+0.10%)
Jan 24, 2022 0.2750 0.3088 0.2750 0.2900 15,811 +0.01(+1.75%)
Jan 21, 2022 0.3123 0.3179 0.2850 0.2850 9,793 -0.02(-5.63%)
Jan 20, 2022 0.3179 0.3179 0.3020 0.3020 1,750 +0.01(+5.04%)
Jan 19, 2022 0.3179 0.3179 0.2875 0.2875 26,378 -0.01(-4.17%)
Jan 18, 2022 0.3063 0.3176 0.2984 0.3000 18,701 +0.01(+3.38%)
Jan 14, 2022 0.2902 0 -0.01(-2.26%)
Jan 13, 2022 0.2950 0.3188 0.2943 0.2969 26,575 -0.02(-6.87%)
Jan 12, 2022 0.2988 0.2988 0.2988 0.3188 4,701 +0.00(+0.00%)
Jan 11, 2022 0.3188 0.3188 0.2915 0.3188 3,890 +0.02(+6.48%)
Jan 10, 2022 0.2760 0.3199 0.2760 0.2994 16,038 +0.02(+8.28%)
Jan 07, 2022 0.2787 0.3199 0.2765 0.2765 4,018 -0.03(-8.60%)
Jan 06, 2022 0.3100 0.3300 0.2900 0.3025 38,931 -0.00(-1.37%)
Jan 05, 2022 0.3067 0.3270 0.3067 0.3067 2,760 +0.01(+2.23%)
Jan 04, 2022 0.3270 0.3270 0.3000 0.3000 11,512 -0.03(-8.26%)
Jan 03, 2022 0.3300 0.3300 0.2900 0.3270 21,739 -0.00(-0.91%)
Dec 31, 2021 0.3520 0.3520 0.3100 0.3300 74,842 +0.01(+3.16%)
Dec 30, 2021 0.3001 0.3300 0.3001 0.3199 87,472 -0.01(-2.32%)
Dec 29, 2021 0.3200 0.3300 0.3141 0.3275 32,274 +0.01(+3.44%)
Dec 28, 2021 0.3200 0.3200 0.3132 0.3166 9,760 +0.00(+0.80%)
Dec 27, 2021 0.3370 0.3370 0.3001 0.3141 61,801 +0.02(+8.35%)
Dec 23, 2021 0.3322 0.3322 0.2899 0.2899 83,377 -0.00(-0.03%)
Dec 22, 2021 0.2900 0.2925 0.2900 0.2900 19,200 +0.00(+0.00%)
Dec 21, 2021 0.3020 0.3280 0.2774 0.2900 63,320 -0.01(-2.98%)
Dec 20, 2021 0.2700 0.3020 0.2700 0.2989 58,414 -0.00(-0.37%)
Dec 17, 2021 0.3056 0.3152 0.3000 0.3000 22,139 +0.00(+0.00%)
Dec 16, 2021 0.3300 0.3319 0.3000 0.3000 44,123 -0.02(-6.95%)
Dec 15, 2021 0.3300 0.3300 0.3000 0.3224 22,900 -0.02(-5.98%)
Dec 14, 2021 0.3305 0.3429 0.3190 0.3429 10,388 +0.02(+5.35%)
Dec 13, 2021 0.3300 0.3320 0.3190 0.3255 71,867 -0.00(-1.36%)
Dec 10, 2021 0.3540 0.3540 0.3190 0.3300 16,494 -0.02(-5.71%)
Dec 09, 2021 0.3500 0.3500 0.3190 0.3500 4,019 +0.03(+10.41%)
Dec 08, 2021 0.3500 0.3500 0.3170 0.3170 52,780 -0.03(-8.12%)
Dec 07, 2021 0.3420 0.3500 0.3400 0.3450 5,131 +0.01(+4.23%)
Dec 06, 2021 0.3450 0.3500 0.3300 0.3310 16,012 -0.02(-4.75%)
Dec 03, 2021 0.3500 0.3500 0.3450 0.3475 26,124 +0.00(+0.00%)
Dec 02, 2021 0.3450 0.3500 0.3450 0.3475 31,140 +0.00(+0.64%)
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.