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 28, 2021 0.4250 0.4780 0.4250 0.4500 27,522 +0.03(+5.88%)
May 27, 2021 0.4146 0.4600 0.4146 0.4250 12,193 -0.02(-4.49%)
May 26, 2021 0.4869 0.4869 0.4399 0.4450 34,322 -0.02(-4.09%)
May 25, 2021 0.4398 0.5000 0.4398 0.4640 23,350 -0.01(-1.69%)
May 24, 2021 0.5019 0.5019 0.4440 0.4720 45,094 -0.02(-3.67%)
May 21, 2021 0.4999 0.4999 0.4500 0.4900 49,024 +0.04(+8.89%)
May 20, 2021 0.4500 0.4999 0.4500 0.4500 30,225 -0.00(-0.09%)
May 19, 2021 0.4672 0.4800 0.4504 0.4504 12,133 -0.01(-2.09%)
May 18, 2021 0.4525 0.4800 0.4500 0.4600 11,024 +0.00(+0.00%)
May 17, 2021 0.5100 0.5100 0.4553 0.4600 129,126 -0.01(-3.16%)
May 14, 2021 0.4750 0.5297 0.4635 0.4750 51,330 -0.01(-2.16%)
May 13, 2021 0.4500 0.5276 0.4500 0.4855 36,845 +0.01(+2.21%)
May 12, 2021 0.5000 0.5410 0.4750 0.4750 81,531 -0.04(-6.86%)
May 11, 2021 0.4806 0.5103 0.4806 0.5100 20,466 -0.01(-0.97%)
May 10, 2021 0.4806 0.5500 0.4800 0.5150 48,011 -0.01(-2.79%)
May 07, 2021 0.5400 0.5400 0.4800 0.5298 6,594 +0.01(+1.88%)
May 06, 2021 0.5200 0.5300 0.5000 0.5200 19,105 -0.01(-1.89%)
May 05, 2021 0.5350 0.5350 0.5200 0.5300 14,844 +0.00(+0.00%)
May 04, 2021 0.5430 0.5430 0.4886 0.5300 30,271 -0.01(-2.18%)
May 03, 2021 0.5421 0.5421 0.5400 0.5418 24,260 +0.01(+1.27%)
Apr 30, 2021 0.5250 0.5400 0.5130 0.5350 11,300 +0.01(+2.39%)
Apr 29, 2021 0.5250 0.5250 0.5200 0.5225 21,526 +0.00(+0.67%)
Apr 28, 2021 0.5270 0.5270 0.5100 0.5190 22,075 -0.03(-5.64%)
Apr 27, 2021 0.4800 0.5682 0.4800 0.5500 75,048 +0.03(+5.77%)
Apr 26, 2021 0.4777 0.5300 0.4753 0.5200 33,816 -0.01(-0.95%)
Apr 23, 2021 0.5300 0.5300 0.5200 0.5250 35,800 +0.01(+0.96%)
Apr 22, 2021 0.4845 0.5811 0.4845 0.5200 6,065 +0.01(+1.96%)
Apr 21, 2021 0.5823 0.5823 0.5100 0.5100 38,636 -0.04(-7.27%)
Apr 20, 2021 0.5580 0.5580 0.5300 0.5500 63,300 +0.00(+0.00%)
Apr 19, 2021 0.6012 0.6012 0.5400 0.5500 11,500 -0.00(-0.60%)
Apr 16, 2021 0.6050 0.6050 0.5400 0.5533 28,300 +0.01(+2.46%)
Apr 15, 2021 0.6050 0.6050 0.5400 0.5400 58,938 -0.04(-6.90%)
Apr 14, 2021 0.5300 0.5850 0.5200 0.5800 28,903 +0.00(+0.09%)
Apr 13, 2021 0.6037 0.6037 0.5600 0.5795 41,050 +0.01(+1.12%)
Apr 12, 2021 0.5795 0.5800 0.5600 0.5731 29,857 +0.01(+2.34%)
Apr 09, 2021 0.5200 0.5795 0.5200 0.5600 51,300 +0.02(+3.70%)
Apr 08, 2021 0.5100 0.5450 0.5100 0.5400 39,329 +0.02(+4.25%)
Apr 07, 2021 0.5250 0.5250 0.5100 0.5180 37,067 -0.00(-0.15%)
Apr 06, 2021 0.5180 0.5267 0.5100 0.5188 54,511 -0.01(-2.11%)
Apr 05, 2021 0.5350 0.5350 0.5180 0.5300 89,911 -0.01(-0.93%)
Apr 01, 2021 0.5215 0.5490 0.5215 0.5350 21,700 +0.01(+1.90%)
Mar 31, 2021 0.5200 0.5489 0.5200 0.5250 21,163 +0.02(+2.94%)
Mar 30, 2021 0.5400 0.5468 0.4800 0.5100 76,656 -0.02(-2.86%)
Mar 29, 2021 0.5200 0.5400 0.5000 0.5250 36,106 +0.01(+0.96%)
Mar 26, 2021 0.5431 0.5431 0.5000 0.5200 21,500 +0.02(+3.94%)
Mar 25, 2021 0.5100 0.5850 0.5000 0.5003 54,188 -0.03(-5.60%)
Mar 24, 2021 0.5949 0.5949 0.5300 0.5300 50,532 -0.05(-8.62%)
Mar 23, 2021 0.6250 0.6250 0.5800 0.5800 33,699 -0.03(-4.84%)
Mar 22, 2021 0.6075 0.6422 0.5770 0.6095 46,006 -0.03(-4.02%)
Mar 19, 2021 0.6250 0.6422 0.5561 0.6350 50,500 +0.03(+4.12%)
Mar 18, 2021 0.6396 0.6422 0.5800 0.6099 30,034 +0.02(+2.94%)
Mar 17, 2021 0.6422 0.6422 0.5925 0.5925 38,363 -0.04(-5.95%)
Mar 16, 2021 0.5900 0.6300 0.5800 0.6300 31,788 +0.05(+8.81%)
Mar 15, 2021 0.5880 0.5900 0.5500 0.5790 47,742 +0.04(+8.06%)
Mar 12, 2021 0.5100 0.5700 0.5100 0.5358 61,700 +0.03(+5.56%)
Mar 11, 2021 0.5550 0.5550 0.4800 0.5076 106,280 -0.05(-8.54%)
Mar 10, 2021 0.5450 0.5800 0.4777 0.5550 146,432 +0.03(+5.01%)
Mar 09, 2021 0.5208 0.5500 0.4905 0.5285 51,544 +0.05(+9.90%)
Mar 08, 2021 0.5500 0.5500 0.4800 0.4809 52,514 -0.02(-3.80%)
Mar 05, 2021 0.5100 0.5100 0.4875 0.4999 75,600 -0.00(-0.02%)
Mar 04, 2021 0.4934 0.5484 0.4934 0.5000 94,474 +0.00(+0.00%)
Mar 03, 2021 0.5560 0.5900 0.4931 0.5000 91,031 -0.04(-8.24%)
Mar 02, 2021 0.5800 0.5800 0.5400 0.5449 55,376 +0.00(+0.07%)
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.