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 (%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 28, 2017 0.6210 0.6500 0.6210 0.6500 7,347 +0.01(+1.57%)
Dec 27, 2017 0.6200 0.6399 0.6200 0.6399 3,170 +0.02(+3.71%)
Dec 26, 2017 0.6170 0.6170 0.5220 0.6170 7,020 -0.00(-0.01%)
Dec 22, 2017 0.6180 0.6180 0.6171 0.6171 600 +0.02(+3.16%)
Dec 21, 2017 0.5348 0.6170 0.5348 0.5981 3,885 -0.02(-3.53%)
Dec 20, 2017 0.6200 0.6200 0.6200 0.6200 3,510 +0.02(+2.48%)
Dec 18, 2017 0.6050 0.6050 0.6050 31 +0.02(+2.89%)
Dec 15, 2017 0.5880 0.5880 0.5100 0.5880 3,167 +0.03(+5.00%)
Dec 14, 2017 0.5639 0.5639 0.5600 0.5600 445 +0.00(+0.00%)
Dec 13, 2017 0.5635 0.5635 0.5600 0.5600 600 +0.00(+0.82%)
Dec 11, 2017 0.5554 0.5554 0.5554 0 -0.02(-3.72%)
Dec 08, 2017 0.5770 0.5770 0.5769 0.5769 2,000 +0.09(+17.49%)
Dec 07, 2017 0.4910 0.4910 0.4910 0.4910 1,200 -0.07(-12.63%)
Dec 06, 2017 0.5620 0.5620 0.5620 0.5620 100 +0.06(+12.40%)
Dec 05, 2017 0.4999 0.5600 0.4900 0.5000 16,183 +0.00(+0.00%)
Dec 04, 2017 0.4947 0.4947 0.4947 0.5000 2,717 +0.04(+9.55%)
Nov 30, 2017 0.4564 0.4564 0.4564 0 -0.06(-12.23%)
Nov 29, 2017 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.78%)
Nov 28, 2017 0.5160 0.5160 0.5160 0.5160 725 -0.00(-0.77%)
Nov 27, 2017 0.5200 0.5200 0.5200 0.5200 1,040 -0.03(-4.59%)
Nov 21, 2017 0.5450 0.5450 0.5450 0 -0.02(-3.37%)
Nov 17, 2017 0.5640 0.5640 0.5640 0 +0.02(+4.44%)
Nov 16, 2017 0.5400 0.5400 0.5400 0.5400 19,100 +0.00(+0.00%)
Nov 15, 2017 0.4640 0.5400 0.4640 0.5400 2,137 +0.00(+0.56%)
Nov 14, 2017 0.5370 0.5370 0.5370 0.5370 3,043 +0.00(+0.21%)
Nov 13, 2017 0.5359 0.5359 0.5359 0.5359 335 +0.01(+1.11%)
Nov 10, 2017 0.5120 0.5370 0.5120 0.5300 11,500 +0.02(+3.92%)
Nov 09, 2017 0.5100 0.5100 0.5100 0.5100 975 +0.00(+0.20%)
Nov 08, 2017 0.5090 0.5090 0.5090 0.5090 200 -0.02(-2.86%)
Nov 07, 2017 0.4714 0.5240 0.4714 0.5240 1,500 +0.00(+0.31%)
Nov 06, 2017 0.5224 0.5224 0.5224 0.5224 2,000 -0.01(-2.54%)
Nov 03, 2017 0.4985 0.5360 0.4985 0.5360 800 -0.01(-1.47%)
Nov 01, 2017 0.5440 0.5440 0.5440 23 +0.00(+0.69%)
Oct 31, 2017 0.5550 0.5550 0.5403 0.5403 3,939 -0.02(-4.04%)
Oct 30, 2017 0.5655 0.5655 0.5630 0.5630 1,000 +0.04(+7.14%)
Oct 25, 2017 0.5255 0.5255 0.5255 0 -0.04(-7.32%)
Oct 24, 2017 0.5220 0.5670 0.5220 0.5670 1,000 +0.00(+0.54%)
Oct 20, 2017 0.5639 0.5639 0.5639 0 +0.00(+0.15%)
Oct 19, 2017 0.4890 0.5670 0.4890 0.5631 1,215 -0.02(-3.33%)
Oct 17, 2017 0.5825 0.5825 0.5825 35 +0.02(+4.39%)
Oct 16, 2017 0.5580 0.5580 0.5580 0.5580 1,000 -0.04(-7.00%)
Oct 13, 2017 0.6000 0.6000 0.6000 0.6000 3,000 -0.02(-3.23%)
Oct 12, 2017 0.6300 0.6300 0.5850 0.6200 2,583 +0.05(+8.77%)
Oct 11, 2017 0.5680 0.5700 0.5290 0.5700 31,285 -0.06(-9.52%)
Oct 10, 2017 0.5960 0.6450 0.5960 0.6300 3,930 -0.32(-33.68%)
Oct 06, 2017 0.9500 0.9500 0.9500 0 -0.25(-20.83%)
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.