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 (%)
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%)
Sep 01, 2021 0.4020 0.4240 0.3801 0.3961 8,230 -0.00(-0.98%)
Aug 31, 2021 0.4060 0.4060 0.3856 0.4000 6,847 +0.00(+0.98%)
Aug 30, 2021 0.3797 0.4120 0.3797 0.3961 27,701 -0.00(-0.98%)
Aug 27, 2021 0.4121 0.4121 0.3910 0.4000 16,866 -0.00(-0.37%)
Aug 26, 2021 0.4122 0.4122 0.3900 0.4015 8,420 +0.01(+2.16%)
Aug 25, 2021 0.3729 0.4122 0.3729 0.3930 17,985 +0.00(+0.77%)
Aug 24, 2021 0.4122 0.4122 0.3739 0.3900 11,229 -0.00(-0.66%)
Aug 23, 2021 0.3720 0.4122 0.3720 0.3926 45,023 -0.02(-4.75%)
Aug 20, 2021 0.4122 0.4122 0.3710 0.4122 18,520 +0.00(+0.54%)
Aug 19, 2021 0.3720 0.4100 0.3720 0.4100 26,816 +0.01(+2.53%)
Aug 18, 2021 0.3739 0.3999 0.3739 0.3999 36,312 +0.02(+6.67%)
Aug 17, 2021 0.3749 0.4000 0.3749 0.3749 10,786 -0.01(-3.48%)
Aug 16, 2021 0.4122 0.4122 0.3884 0.3884 22,673 +0.01(+3.05%)
Aug 13, 2021 0.3770 0.4000 0.3769 0.3769 6,034 -0.00(-0.82%)
Aug 12, 2021 0.3884 0.4000 0.3800 0.3800 10,710 -0.03(-6.17%)
Aug 11, 2021 0.4075 0.4200 0.4050 0.4050 19,392 +0.00(+0.00%)
Aug 10, 2021 0.3768 0.4200 0.3768 0.4050 13,718 -0.00(-0.66%)
Aug 09, 2021 0.4100 0.4250 0.3904 0.4077 26,148 +0.00(+0.00%)
Aug 06, 2021 0.3920 0.4077 0.3904 0.4077 42,115 -0.01(-1.28%)
Aug 05, 2021 0.3914 0.4200 0.3914 0.4130 14,896 -0.01(-1.67%)
Aug 04, 2021 0.4070 0.4200 0.4070 0.4200 10,280 +0.01(+3.19%)
Aug 03, 2021 0.3950 0.4250 0.3782 0.4070 32,260 +0.04(+10.72%)
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.