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 (%)
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%)
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.