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 31, 2022 0.1900 0.1900 0.1700 0.1700 62,985 +0.02(+9.68%)
Oct 28, 2022 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-6.06%)
Oct 27, 2022 0.1650 0.1657 0.1385 0.1650 5,170 -0.04(-17.50%)
Oct 26, 2022 0.1851 0.2000 0.1851 0.2000 2,906 +0.01(+6.38%)
Oct 25, 2022 0.1397 0.1880 0.1360 0.1880 8,500 -0.00(-1.05%)
Oct 24, 2022 0.1808 0.1900 0.1387 0.1900 7,602 +0.03(+22.19%)
Oct 21, 2022 0.1370 0.1851 0.1370 0.1555 5,145 -0.03(-15.03%)
Oct 20, 2022 0.1338 0.1950 0.1338 0.1830 8,429 +0.05(+32.99%)
Oct 19, 2022 0.1807 0.1870 0.1376 0.1376 6,350 -0.03(-15.58%)
Oct 18, 2022 0.1818 0.1818 0.1630 0.1630 2,835 -0.03(-13.94%)
Oct 17, 2022 0.1450 0.1894 0.1450 0.1894 9,533 -0.01(-5.30%)
Oct 14, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.06(+37.93%)
Oct 13, 2022 0.1675 0.1675 0.1450 0.1450 1,485 -0.01(-7.23%)
Oct 12, 2022 0.1498 0.1876 0.1400 0.1563 103,962 -0.03(-16.37%)
Oct 11, 2022 0.1869 0.1869 0.1869 0.1869 595 +0.04(+26.71%)
Oct 10, 2022 0.1255 0.1700 0.1255 0.1475 16,940 +0.02(+18.00%)
Oct 07, 2022 0.1599 0.1599 0.1250 0.1250 13,195 -0.03(-21.68%)
Oct 06, 2022 0.1561 0.1596 0.1487 0.1596 97,571 -0.00(-0.56%)
Oct 04, 2022 0.1605 76 -0.01(-8.29%)
Oct 03, 2022 0.1274 0.1750 0.1274 0.1750 9,209 -0.01(-3.10%)
Sep 30, 2022 0.1666 0.1806 0.1666 0.1806 7,666 -0.02(-9.70%)
Sep 29, 2022 0.1500 0.2000 0.1500 0.2000 170,600 +0.00(+0.00%)
Sep 28, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+7.58%)
Sep 27, 2022 0.1723 0.1859 0.1723 0.1859 43,152 +0.01(+3.28%)
Sep 26, 2022 0.1441 0.2000 0.1441 0.1800 16,350 +0.01(+5.88%)
Sep 23, 2022 0.2011 0.2011 0.1462 0.1700 104,862 +0.01(+6.25%)
Sep 22, 2022 0.2000 0.2000 0.1500 0.1600 18,524 -0.01(-3.03%)
Sep 21, 2022 0.1803 0.1803 0.1575 0.1650 37,200 -0.02(-11.53%)
Sep 20, 2022 0.1838 0.2131 0.1600 0.1865 25,251 -0.00(-1.84%)
Sep 19, 2022 0.2065 0.2200 0.1702 0.1900 8,100 -0.01(-5.00%)
Sep 15, 2022 0.2000 0 +0.00(+0.00%)
Sep 14, 2022 0.1710 0.2100 0.1710 0.2000 58,984 -0.00(-2.44%)
Sep 13, 2022 0.2000 0.2050 0.1900 0.2050 28,438 -0.01(-3.71%)
Sep 12, 2022 0.1700 0.2129 0.1700 0.2129 3,870 -0.01(-5.92%)
Sep 09, 2022 0.2000 0.2274 0.2000 0.2263 7,150 +0.01(+4.09%)
Sep 08, 2022 0.2100 0.2174 0.2100 0.2174 2,425 +0.02(+8.70%)
Sep 07, 2022 0.2061 0.2061 0.2000 0.2000 20,304 -0.01(-2.96%)
Sep 06, 2022 0.1680 0.2226 0.1680 0.2061 11,434 +0.00(+0.00%)
Sep 02, 2022 0.2108 0.2116 0.2061 0.2061 8,705 -0.01(-4.14%)
Sep 01, 2022 0.2150 0.2150 0.2150 0.2150 1,200 +0.00(+0.00%)
Aug 31, 2022 0.2150 0.2150 0.2150 0.2150 2,000 -0.00(-2.23%)
Aug 30, 2022 0.2300 0.2300 0.2000 0.2199 1,050 +0.02(+9.95%)
Aug 29, 2022 0.1750 0.2000 0.1750 0.2000 3,275 -0.03(-12.28%)
Aug 26, 2022 0.2100 0.2280 0.2090 0.2280 4,683 +0.03(+13.94%)
Aug 25, 2022 0.2279 0.2279 0.2000 0.2001 11,545 -0.03(-12.24%)
Aug 24, 2022 0.2255 0.2300 0.2255 0.2280 3,877 +0.03(+14.00%)
Aug 23, 2022 0.2000 0.2000 0.2000 0.2000 4,050 -0.00(-0.25%)
Aug 22, 2022 0.1925 0.2298 0.1925 0.2005 13,600 -0.01(-6.74%)
Aug 19, 2022 0.2408 0.2408 0.2150 0.2150 3,345 -0.01(-2.27%)
Aug 18, 2022 0.2100 0.2200 0.2000 0.2200 7,180 -0.01(-4.35%)
Aug 17, 2022 0.2000 0.2300 0.2000 0.2300 15,768 -0.00(-0.43%)
Aug 16, 2022 0.2300 0.2310 0.2205 0.2310 6,247 +0.03(+16.02%)
Aug 15, 2022 0.2461 0.2461 0.1991 0.1991 61,595 -0.03(-13.81%)
Aug 12, 2022 0.2255 0.2310 0.2200 0.2310 27,600 +0.01(+5.00%)
Aug 11, 2022 0.2483 0.2483 0.2107 0.2200 9,169 -0.01(-4.76%)
Aug 10, 2022 0.2200 0.2310 0.2200 0.2310 9,200 +0.01(+5.00%)
Aug 09, 2022 0.2200 0.2255 0.2100 0.2200 3,600 -0.00(-0.23%)
Aug 08, 2022 0.2001 0.2205 0.2001 0.2205 1,675 +0.01(+3.47%)
Aug 05, 2022 0.2310 0.2310 0.2100 0.2131 18,473 -0.00(-0.14%)
Aug 04, 2022 0.1850 0.2134 0.1850 0.2134 20,030 +0.01(+4.10%)
Aug 03, 2022 0.1950 0.2050 0.1950 0.2050 2,190 +0.00(+0.00%)
Aug 02, 2022 0.2050 0.2050 0.1925 0.2050 2,250 +0.00(+2.50%)
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.