Indicators

Applied Graphene Materials Plc (OP: APGMF )

N/A UNCHANGED

Last Price Updated: 9:34 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019		0.3830	0.3830	0.3830	0	-0.02(-4.01%)
May 30, 2019	0.3990	0.3990	0.3990	0.3990	300	+0.08(+23.38%)
May 29, 2019	0.3998	0.3998	0.3234	0.3234	741	+0.00(+0.53%)
May 24, 2019		0.3217	0.3217	0.3217	0	+0.00(+0.00%)
May 22, 2019		0.3217	0.3217	0.3217	0	+0.01(+4.08%)
May 21, 2019	0.3480	0.3480	0.3091	0.3091	4,325	-0.04(-11.18%)
May 20, 2019	0.3480	0.3480	0.3480	0.3480	2,400	+0.00(+0.00%)
May 17, 2019	0.3480	0.3480	0.3480	0.3480	5,500	-0.00(-0.57%)
May 16, 2019	0.3500	0.3500	0.3500	0.3500	1,450	+0.05(+16.67%)
May 15, 2019	0.3000	0.3000	0.3000	0.3000	1,145	-0.05(-14.29%)
May 14, 2019	0.3500	0.3500	0.3500	0.3500	176	+0.00(+0.00%)
May 10, 2019		0.3500	0.3500	0.3500	0	+0.03(+9.37%)
May 09, 2019	0.3118	0.3250	0.3048	0.3200	21,165	-0.02(-5.41%)
May 08, 2019	0.3400	0.3400	0.3383	0.3383	5,510	-0.00(-0.50%)
May 07, 2019	0.3500	0.3500	0.3400	0.3400	2,200	-0.00(-0.58%)
May 06, 2019	0.3420	0.3420	0.3420	0.3420	150	-0.01(-3.66%)
May 03, 2019	0.3245	0.3550	0.3245	0.3550	2,800	-0.00(-0.56%)
May 02, 2019		0.3570	0.3570	0.3570	37	+0.00(+0.00%)

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.