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 (%)
May 31, 2019 0.3830 0.3830 0.3830 0 -0.02(-4.01%)
May 30, 2019 0.3990 0.3990 0.3990 0.3990 300 +0.08(+23.38%)
May 29, 2019 0.3998 0.3998 0.3234 0.3234 741 +0.00(+0.53%)
May 24, 2019 0.3217 0.3217 0.3217 0 +0.00(+0.00%)
May 22, 2019 0.3217 0.3217 0.3217 0 +0.01(+4.08%)
May 21, 2019 0.3480 0.3480 0.3091 0.3091 4,325 -0.04(-11.18%)
May 20, 2019 0.3480 0.3480 0.3480 0.3480 2,400 +0.00(+0.00%)
May 17, 2019 0.3480 0.3480 0.3480 0.3480 5,500 -0.00(-0.57%)
May 16, 2019 0.3500 0.3500 0.3500 0.3500 1,450 +0.05(+16.67%)
May 15, 2019 0.3000 0.3000 0.3000 0.3000 1,145 -0.05(-14.29%)
May 14, 2019 0.3500 0.3500 0.3500 0.3500 176 +0.00(+0.00%)
May 10, 2019 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
May 09, 2019 0.3118 0.3250 0.3048 0.3200 21,165 -0.02(-5.41%)
May 08, 2019 0.3400 0.3400 0.3383 0.3383 5,510 -0.00(-0.50%)
May 07, 2019 0.3500 0.3500 0.3400 0.3400 2,200 -0.00(-0.58%)
May 06, 2019 0.3420 0.3420 0.3420 0.3420 150 -0.01(-3.66%)
May 03, 2019 0.3245 0.3550 0.3245 0.3550 2,800 -0.00(-0.56%)
May 02, 2019 0.3570 0.3570 0.3570 37 +0.00(+0.00%)
May 01, 2019 0.3570 0.3570 0.3570 0.3570 415 +0.02(+5.00%)
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%)
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.