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, 2022 0.2000 0.2655 0.2000 0.2150 33,211 -0.05(-17.31%)
May 27, 2022 0.2650 0.2650 0.2293 0.2600 8,130 +0.00(+0.00%)
May 26, 2022 0.2597 0.2600 0.2101 0.2600 7,310 +0.00(+0.58%)
May 25, 2022 0.2226 0.2585 0.2226 0.2585 4,800 +0.02(+9.95%)
May 24, 2022 0.2600 0.2600 0.2300 0.2351 11,970 +0.00(+2.04%)
May 23, 2022 0.2100 0.2507 0.2100 0.2304 7,380 +0.02(+9.66%)
May 20, 2022 0.2496 0.2496 0.2100 0.2101 31,200 -0.02(-9.05%)
May 19, 2022 0.2200 0.2310 0.2200 0.2310 1,717 +0.04(+21.26%)
May 18, 2022 0.2475 0.2475 0.1905 0.1905 4,096 -0.08(-29.44%)
May 17, 2022 0.1934 0.2700 0.1934 0.2700 2,370 +0.08(+41.36%)
May 16, 2022 0.2452 0.2452 0.1905 0.1910 11,895 -0.07(-26.54%)
May 13, 2022 0.2343 0.2600 0.1935 0.2600 6,890 +0.04(+17.28%)
May 12, 2022 0.2444 0.2444 0.2172 0.2217 12,006 -0.03(-11.32%)
May 11, 2022 0.2300 0.2523 0.2250 0.2500 39,950 +0.02(+7.30%)
May 10, 2022 0.2335 0.2335 0.2300 0.2330 17,390 +0.00(+1.30%)
May 09, 2022 0.2282 0.2449 0.2282 0.2300 8,550 -0.03(-11.78%)
May 06, 2022 0.2300 0.2607 0.2300 0.2607 8,521 +0.04(+15.87%)
May 05, 2022 0.2250 0.2700 0.2250 0.2250 21,282 -0.02(-9.05%)
May 04, 2022 0.2250 0.2474 0.2250 0.2474 6,355 +0.02(+9.37%)
May 03, 2022 0.2274 0.2274 0.2201 0.2262 8,659 +0.00(+0.49%)
May 02, 2022 0.2251 0.2274 0.2251 0.2251 10,141 -0.00(-0.49%)
Apr 29, 2022 0.2201 0.2396 0.2201 0.2262 11,891 -0.01(-5.59%)
Apr 28, 2022 0.2590 0.2590 0.2201 0.2396 17,200 -0.02(-7.35%)
Apr 27, 2022 0.2500 0.2590 0.2500 0.2586 31,451 +0.01(+3.44%)
Apr 26, 2022 0.2669 0.2690 0.2500 0.2500 10,730 -0.02(-6.33%)
Apr 25, 2022 0.2500 0.2670 0.2500 0.2669 7,939 +0.00(+0.72%)
Apr 22, 2022 0.2600 0.2700 0.2500 0.2650 57,305 -0.00(-1.78%)
Apr 21, 2022 0.2670 0.2700 0.2670 0.2698 8,400 +0.00(+1.81%)
Apr 20, 2022 0.2675 0.2700 0.2650 0.2650 5,340 -0.01(-1.85%)
Apr 19, 2022 0.2700 0.2700 0.2640 0.2700 13,300 +0.03(+10.20%)
Apr 18, 2022 0.2600 0.2700 0.2450 0.2450 23,644 -0.02(-7.89%)
Apr 14, 2022 0.2600 0.2660 0.2600 0.2660 900 -0.00(-1.48%)
Apr 13, 2022 0.2600 0.2700 0.2600 0.2700 26,577 +0.01(+1.89%)
Apr 12, 2022 0.2793 0.2793 0.2650 0.2650 3,518 -0.01(-1.85%)
Apr 11, 2022 0.2750 0.2750 0.2600 0.2700 27,300 -0.01(-2.88%)
Apr 08, 2022 0.2783 0.2999 0.2600 0.2780 18,400 -0.00(-0.47%)
Apr 07, 2022 0.2803 0.2803 0.2700 0.2793 32,600 +0.02(+7.42%)
Apr 06, 2022 0.2822 0.2822 0.2600 0.2600 6,709 -0.01(-2.99%)
Apr 05, 2022 0.2555 0.2942 0.2555 0.2680 5,905 -0.03(-8.91%)
Apr 04, 2022 0.2943 0.2943 0.2600 0.2942 27,458 +0.01(+3.37%)
Apr 01, 2022 0.2800 0.2943 0.2800 0.2846 6,556 +0.00(+1.64%)
Mar 31, 2022 0.2800 0.3000 0.2800 0.2800 23,350 +0.00(+0.00%)
Mar 30, 2022 0.3110 0.3110 0.2800 0.2800 2,570 -0.03(-10.26%)
Mar 29, 2022 0.2850 0.3120 0.2850 0.3120 5,045 +0.02(+5.76%)
Mar 28, 2022 0.2671 0.3221 0.2671 0.2950 9,531 -0.03(-9.23%)
Mar 25, 2022 0.2691 0.3500 0.2691 0.3250 25,567 +0.03(+8.33%)
Mar 24, 2022 0.3200 0.3200 0.3000 0.3000 19,886 +0.01(+3.45%)
Mar 23, 2022 0.2900 0.2900 0.2900 0.2900 768 +0.00(+0.00%)
Mar 22, 2022 0.2900 0.2900 0.2850 0.2900 14,450 +0.01(+1.75%)
Mar 21, 2022 0.2764 0.2895 0.2764 0.2850 26,576 -0.01(-1.72%)
Mar 18, 2022 0.3000 0.3000 0.2850 0.2900 7,171 +0.00(+0.00%)
Mar 17, 2022 0.2903 0.3000 0.2900 0.2900 9,480 +0.01(+3.20%)
Mar 16, 2022 0.2801 0.2900 0.2800 0.2810 13,800 +0.00(+0.36%)
Mar 15, 2022 0.2735 0.2900 0.2735 0.2800 11,066 -0.00(-1.75%)
Mar 14, 2022 0.3000 0.3000 0.2800 0.2850 8,300 -0.01(-4.97%)
Mar 11, 2022 0.2900 0.2999 0.2900 0.2999 10,000 +0.00(+0.81%)
Mar 10, 2022 0.2950 0.3095 0.2948 0.2975 20,460 +0.01(+2.59%)
Mar 08, 2022 0.2900 10 +0.01(+3.57%)
Mar 07, 2022 0.2800 0.2920 0.2800 0.2800 30,961 -0.01(-5.08%)
Mar 04, 2022 0.2900 0.3200 0.2800 0.2950 41,743 -0.02(-7.09%)
Mar 03, 2022 0.2800 0.3193 0.2800 0.3175 2,423 -0.01(-3.79%)
Mar 02, 2022 0.2975 0.3327 0.2975 0.3300 8,861 -0.02(-4.46%)
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.