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 (%)
Nov 30, 2021 0.3630 0.3630 0.3400 0.3329 51,030 -0.02(-6.70%)
Nov 29, 2021 0.3550 0.3628 0.3500 0.3568 29,443 +0.00(+0.51%)
Nov 26, 2021 0.3260 0.3900 0.3260 0.3550 66,270 -0.03(-7.62%)
Nov 24, 2021 0.4001 0.4001 0.3726 0.3843 38,304 +0.00(+1.05%)
Nov 23, 2021 0.3970 0.3970 0.3727 0.3803 26,030 +0.01(+2.07%)
Nov 22, 2021 0.4030 0.4030 0.3481 0.3726 58,684 -0.01(-3.72%)
Nov 19, 2021 0.3950 0.3950 0.3870 0.3870 12,404 +0.00(+0.00%)
Nov 18, 2021 0.4030 0.3870 0.3850 0.3870 21,873 -0.01(-3.25%)
Nov 17, 2021 0.3800 0.4000 0.3711 0.4000 144,703 +0.02(+5.26%)
Nov 16, 2021 0.3800 0.3800 0.3700 0.3800 15,981 +0.01(+3.26%)
Nov 15, 2021 0.3393 0.3740 0.3393 0.3680 46,038 -0.00(-0.41%)
Nov 12, 2021 0.3600 0.3790 0.3600 0.3695 18,899 +0.01(+2.64%)
Nov 11, 2021 0.3631 0.3740 0.3600 0.3600 32,886 -0.01(-3.36%)
Nov 09, 2021 0.3875 0.3876 0.3650 0.3725 67,615 -0.02(-4.36%)
Nov 08, 2021 0.4070 0.4070 0.3750 0.3895 34,957 -0.01(-2.63%)
Nov 05, 2021 0.3650 0.4100 0.3650 0.4000 15,833 +0.04(+9.59%)
Nov 04, 2021 0.3750 0.4085 0.3650 0.3650 83,283 -0.01(-2.67%)
Nov 03, 2021 0.3900 0.3900 0.3750 0.3750 8,115 -0.02(-3.85%)
Nov 02, 2021 0.4080 0.4080 0.3750 0.3900 21,219 -0.01(-1.64%)
Nov 01, 2021 0.4100 0.3750 0.3750 0.3965 13,842 +0.02(+5.73%)
Oct 29, 2021 0.4100 0.4100 0.3750 0.3750 58,061 -0.03(-8.51%)
Oct 28, 2021 0.4199 0.4199 0.3750 0.4099 13,647 +0.01(+2.47%)
Oct 27, 2021 0.4199 0.4199 0.3750 0.4000 17,313 -0.02(-4.74%)
Oct 26, 2021 0.4300 0.4199 47,583 -0.01(-2.35%)
Oct 25, 2021 0.3980 0.4300 0.3900 0.4300 10,168 +0.03(+8.04%)
Oct 22, 2021 0.3915 0.4200 0.3900 0.3980 14,240 -0.01(-2.93%)
Oct 21, 2021 0.4300 0.4300 0.3900 0.4100 10,113 -0.01(-2.96%)
Oct 20, 2021 0.3917 0.4300 0.3917 0.4225 36,312 +0.01(+3.05%)
Oct 19, 2021 0.4290 0.4290 0.3800 0.4100 38,736 +0.01(+3.59%)
Oct 18, 2021 0.3800 0.3958 0.3510 0.3958 14,782 +0.02(+4.43%)
Oct 15, 2021 0.3820 0.3826 0.3685 0.3790 11,225 +0.01(+2.43%)
Oct 14, 2021 0.3800 0.3810 0.3680 0.3700 4,956 +0.01(+1.40%)
Oct 13, 2021 0.3600 0.3787 0.3510 0.3649 28,074 -0.01(-3.41%)
Oct 12, 2021 0.3649 0.3788 0.3649 0.3778 28,768 +0.03(+7.24%)
Oct 11, 2021 0.3788 0.3788 0.3176 0.3523 11,264 +0.00(+0.09%)
Oct 08, 2021 0.3176 0.3798 0.3176 0.3520 21,067 -0.01(-3.40%)
Oct 07, 2021 0.3166 0.3777 0.3166 0.3644 12,497 +0.00(+0.39%)
Oct 06, 2021 0.3650 0.3777 0.3600 0.3630 18,172 -0.00(-1.22%)
Oct 05, 2021 0.3930 0.3930 0.3308 0.3675 7,645 +0.00(+0.68%)
Oct 04, 2021 0.3800 0.3930 0.3650 0.3650 29,871 -0.02(-3.97%)
Oct 01, 2021 0.3850 0.3928 0.3800 0.3801 8,145 -0.01(-2.54%)
Sep 30, 2021 0.4184 0.4184 0.3850 0.3900 8,750 +0.01(+2.63%)
Sep 29, 2021 0.3625 0.3900 0.3625 0.3800 25,614 -0.01(-2.44%)
Sep 28, 2021 0.4120 0.4120 0.3850 0.3895 6,697 -0.01(-2.63%)
Sep 27, 2021 0.3989 0.4200 0.3800 0.4000 34,533 +0.01(+2.56%)
Sep 24, 2021 0.4200 0.4200 0.3800 0.3900 29,051 -0.03(-7.14%)
Sep 23, 2021 0.4200 0.4200 0.3875 0.4200 14,441 +0.01(+3.70%)
Sep 22, 2021 0.4200 0.4200 0.3846 0.4050 30,397 -0.01(-3.57%)
Sep 21, 2021 0.4150 0.4200 0.4000 0.4200 27,905 +0.01(+1.20%)
Sep 20, 2021 0.4000 0.4200 0.3900 0.4150 44,159 +0.01(+2.47%)
Sep 17, 2021 0.4200 0.4200 0.4050 0.4050 14,184 -0.01(-3.57%)
Sep 16, 2021 0.4200 0.4200 0.4050 0.4200 2,499 +0.01(+3.70%)
Sep 15, 2021 0.4257 0.4290 0.4000 0.4050 58,588 -0.02(-5.62%)
Sep 14, 2021 0.4107 0.4291 0.4019 0.4291 5,338 +0.03(+7.49%)
Sep 13, 2021 0.3650 0.4300 0.3650 0.3992 27,769 -0.00(-0.45%)
Sep 10, 2021 0.4452 0.4452 0.3685 0.4010 11,556 +0.01(+2.82%)
Sep 09, 2021 0.4333 0.4333 0.3633 0.3900 15,441 +0.00(+0.00%)
Sep 08, 2021 0.4336 0.4336 0.3801 0.3900 9,080 -0.01(-3.35%)
Sep 07, 2021 0.4336 0.4336 0.3740 0.4035 98,436 -0.03(-6.81%)
Sep 03, 2021 0.4315 0.4333 0.3910 0.4330 38,782 +0.01(+3.10%)
Sep 02, 2021 0.4005 0.4200 0.3945 0.4200 44,952 +0.02(+6.03%)
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.