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 (%)
Mar 31, 2023 0.0850 0.0850 0.0800 0.0800 3,900 +0.01(+6.67%)
Mar 30, 2023 0.0576 0.0750 0.0576 0.0750 50,325 +0.00(+0.00%)
Mar 29, 2023 0.0800 0.0800 0.0750 0.0750 2,000 +0.00(+0.00%)
Mar 28, 2023 0.0800 0.0850 0.0750 0.0750 10,748 +0.00(+0.00%)
Mar 27, 2023 0.0607 0.0849 0.0607 0.0750 8,188 +0.00(+0.00%)
Mar 24, 2023 0.0825 0.0825 0.0750 0.0750 3,844 -0.00(-4.82%)
Mar 23, 2023 0.0776 0.0788 0.0776 0.0788 2,000 +0.00(+5.07%)
Mar 22, 2023 0.0800 0.0800 0.0750 0.0750 87,851 -0.01(-9.09%)
Mar 21, 2023 0.0838 0.0838 0.0800 0.0825 41,668 -0.02(-17.09%)
Mar 20, 2023 0.1000 0.1100 0.0800 0.0995 138,310 +0.01(+10.56%)
Mar 17, 2023 0.0775 0.1000 0.0700 0.0900 29,263 +0.01(+16.88%)
Mar 16, 2023 0.0800 0.0800 0.0750 0.0770 9,514 -0.01(-9.41%)
Mar 15, 2023 0.0800 0.1000 0.0800 0.0850 16,501 -0.01(-10.53%)
Mar 14, 2023 0.0540 0.0950 0.0540 0.0950 29,581 +0.01(+11.76%)
Mar 13, 2023 0.0850 0.0950 0.0800 0.0850 50,077 -0.00(-5.56%)
Mar 10, 2023 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-5.26%)
Mar 09, 2023 0.0850 0.0950 0.0850 0.0950 9,050 +0.00(+0.00%)
Mar 08, 2023 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Mar 07, 2023 0.0900 0.0950 0.0851 0.0950 34,416 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.1050 0.0850 0.0950 61,914 +0.00(+0.00%)
Mar 03, 2023 0.0950 0.0950 0.0870 0.0950 29,775 +0.01(+9.20%)
Mar 02, 2023 0.0720 0.1150 0.0720 0.0870 7,460 +0.01(+8.75%)
Mar 01, 2023 0.1198 0.1198 0.0800 0.0800 221,315 +0.01(+14.29%)
Feb 28, 2023 0.0585 0.0939 0.0585 0.0700 15,050 -0.00(-6.67%)
Feb 27, 2023 0.1250 0.1250 0.0750 0.0750 18,410 -0.01(-11.76%)
Feb 24, 2023 0.0765 0.1298 0.0650 0.0850 66,618 +0.00(+0.00%)
Feb 23, 2023 0.0700 0.1175 0.0650 0.0850 90,731 -0.01(-8.01%)
Feb 22, 2023 0.0900 0.1340 0.0750 0.0924 80,730 -0.01(-7.60%)
Feb 21, 2023 0.1251 0.1875 0.0700 0.1000 53,190 -0.05(-33.33%)
Feb 17, 2023 0.1340 0.1500 0.1000 0.1500 29,188 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1500 0.1000 0.1500 138,557 +0.05(+47.35%)
Feb 15, 2023 0.0900 0.1350 0.0900 0.1018 60,151 -0.02(-15.17%)
Feb 14, 2023 0.1050 0.1340 0.1050 0.1200 63,820 -0.08(-39.70%)
Feb 13, 2023 0.1340 0.1990 0.1210 0.1990 54,599 +0.08(+65.83%)
Feb 10, 2023 0.1340 0.1340 0.1100 0.1200 3,762 -0.01(-7.62%)
Feb 09, 2023 0.0900 0.1312 0.0900 0.1299 99,322 +0.03(+29.90%)
Feb 08, 2023 0.1318 0.1318 0.1000 0.1000 4,400 -0.02(-16.53%)
Feb 07, 2023 0.0800 0.1198 0.0800 0.1198 5,852 +0.03(+33.11%)
Feb 06, 2023 0.0900 0.0900 0.0800 0.0900 124,710 +0.00(+1.12%)
Feb 03, 2023 0.0800 0.0900 0.0800 0.0890 39,100 +0.01(+11.25%)
Feb 02, 2023 0.0810 0.0920 0.0600 0.0800 41,592 -0.01(-13.04%)
Feb 01, 2023 0.0580 0.0920 0.0580 0.0920 6,377 +0.01(+13.58%)
Jan 31, 2023 0.0786 0.0810 0.0645 0.0810 97,528 +0.01(+18.59%)
Jan 30, 2023 0.0797 0.0797 0.0683 0.0683 6,650 -0.01(-14.63%)
Jan 27, 2023 0.0742 0.0800 0.0742 0.0800 3,280 +0.01(+12.99%)
Jan 26, 2023 0.0708 0.0708 0.0708 0.0708 350 -0.01(-16.71%)
Jan 25, 2023 0.0800 0.0850 0.0800 0.0850 25,670 +0.01(+15.65%)
Jan 23, 2023 0.0735 0 +0.00(+0.27%)
Jan 20, 2023 0.0731 0.0980 0.0722 0.0733 70,499 -0.01(-8.37%)
Jan 19, 2023 0.0677 0.0800 0.0677 0.0800 11,550 -0.01(-8.57%)
Jan 18, 2023 0.0875 0.0875 0.0875 0.0875 6,000 -0.01(-12.94%)
Jan 17, 2023 0.0800 0.1010 0.0750 0.1005 202,275 +0.01(+6.91%)
Jan 13, 2023 0.0940 0.0940 0.0940 0.0940 3,000 +0.01(+10.59%)
Jan 12, 2023 0.0752 0.0928 0.0752 0.0850 62,938 -0.01(-8.21%)
Jan 11, 2023 0.0832 0.1052 0.0832 0.0926 9,723 +0.00(+2.89%)
Jan 10, 2023 0.0953 0.1074 0.0832 0.0900 22,800 -0.02(-18.18%)
Jan 09, 2023 0.1200 0.1237 0.1000 0.1100 35,949 -0.01(-7.87%)
Jan 06, 2023 0.1336 0.1387 0.1194 0.1194 14,700 -0.02(-13.35%)
Jan 05, 2023 0.1183 0.1378 0.1150 0.1378 29,190 +0.01(+10.06%)
Jan 04, 2023 0.1131 0.1252 0.1100 0.1252 152,299 +0.02(+14.13%)
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.