Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.1240
0.1385
0.1240
0.1260
10,600
-0.00(-2.33%)
May 28, 2020
0.1360
0.1360
0.1210
0.1290
13,645
-0.01(-6.52%)
May 27, 2020
0.1370
0.1380
0.1130
0.1380
44,430
+0.00(+0.00%)
May 26, 2020
0.1380
0.1380
0.1290
0.1380
18,431
+0.00(+1.47%)
May 22, 2020
0.1360
0.1360
0.1280
0.1360
4,000
+0.00(+0.74%)
May 21, 2020
0.1245
0.1350
0.1245
0.1350
5,300
+0.01(+7.14%)
May 20, 2020
0.1370
0.1370
0.1260
0.1260
60,399
-0.00(-3.08%)
May 19, 2020
0.1350
0.1350
0.1235
0.1300
10,740
+0.01(+12.07%)
May 18, 2020
0.1255
0.1350
0.1160
0.1160
4,052
-0.02(-14.07%)
May 15, 2020
0.1360
0.1360
0.1255
0.1350
22,100
+0.00(+0.00%)
May 14, 2020
0.1360
0.1360
0.1255
0.1350
11,610
+0.02(+16.38%)
May 13, 2020
0.1350
0.1350
0.1160
0.1160
5,600
-0.01(-7.57%)
May 12, 2020
0.1380
0.1380
0.1255
0.1255
34,022
-0.01(-7.04%)
May 11, 2020
0.1350
0.1370
0.1250
0.1350
44,834
+0.00(+1.89%)
May 08, 2020
0.1300
0.1350
0.1250
0.1325
5,100
-0.00(-1.85%)
May 07, 2020
0.1250
0.1350
0.1250
0.1350
1,783
+0.01(+3.85%)
May 06, 2020
0.1350
0.1350
0.1300
0.1300
618
+0.01(+4.00%)
May 05, 2020
0.1400
0.1400
0.1250
0.1250
52,861
-0.02(-10.71%)
May 04, 2020
0.1250
0.1400
0.1250
0.1400
18,711
+0.02(+16.67%)
May 01, 2020
0.1181
0.1305
0.1181
0.1200
8,600
-0.01(-7.34%)
Apr 30, 2020
0.1400
0.1400
0.1260
0.1295
62,968
-0.00(-2.63%)
Apr 29, 2020
0.1245
0.1390
0.1245
0.1330
8,065
+0.01(+4.31%)
Apr 28, 2020
0.1390
0.1390
0.1275
0.1275
9,053
-0.01(-8.27%)
Apr 27, 2020
0.1390
0.1390
0.1130
0.1390
26,640
+0.01(+4.51%)
Apr 24, 2020
0.1230
0.1330
0.1230
0.1330
20,000
-0.01(-3.62%)
Apr 23, 2020
0.1380
0.1380
0.1380
0.1380
4,819
+0.00(+0.00%)
Apr 22, 2020
0.1120
0.1380
0.1120
0.1380
7,550
+0.03(+23.10%)
Apr 21, 2020
0.1370
0.1370
0.1120
0.1121
28,338
-0.02(-16.96%)
Apr 20, 2020
0.1390
0.1390
0.1255
0.1350
6,456
+0.02(+20.54%)
Apr 17, 2020
0.1390
0.1390
0.1120
0.1120
7,400
+0.00(+0.00%)
Apr 16, 2020
0.1400
0.1400
0.1120
0.1120
29,320
-0.02(-17.04%)
Apr 15, 2020
0.1390
0.1390
0.1350
0.1350
7,100
-0.01(-3.57%)
Apr 14, 2020
0.1400
0.1400
0.1370
0.1400
24,968
+0.00(+2.19%)
Apr 13, 2020
0.1370
0.1370
0.1335
0.1370
5,400
+0.02(+14.17%)
Apr 09, 2020
0.1120
0.1370
0.1120
0.1200
31,000
-0.02(-12.41%)
Apr 08, 2020
0.1370
0.1370
0.1370
0.1370
875
+0.00(+0.00%)
Apr 07, 2020
0.1294
0.1370
0.1294
0.1370
23,250
+0.00(+0.00%)
Apr 06, 2020
0.1245
0.1370
0.1245
0.1370
4,608
+0.02(+21.24%)
Apr 03, 2020
0.1030
0.1255
0.1030
0.1130
16,900
+0.00(+0.89%)
Apr 02, 2020
0.1390
0.1390
0.1120
0.1120
500
-0.03(-18.84%)
Apr 01, 2020
0.1380
0.1380
0.1135
0.1380
8,188
-0.00(-0.72%)
Mar 31, 2020
0.1390
0.1400
0.1390
0.1390
32,350
+0.00(+2.96%)
Mar 30, 2020
0.1390
0.1390
0.1235
0.1350
6,605
-0.00(-2.17%)
Mar 27, 2020
0.1380
0.1380
0.1380
0.1380
2,100
+0.03(+23.21%)
Mar 26, 2020
0.1350
0.1350
0.1120
0.1120
10,275
-0.01(-6.67%)
Mar 25, 2020
0.1110
0.1330
0.1110
0.1200
19,351
-0.01(-7.69%)
Mar 24, 2020
0.1340
0.1340
0.1300
0.1300
5,714
+0.02(+16.80%)
Mar 23, 2020
0.1320
0.1320
0.1113
0.1113
234,400
-0.03(-20.50%)
Mar 20, 2020
0.1480
0.1480
0.1300
0.1400
69,700
-0.00(-3.45%)
Mar 19, 2020
0.1270
0.1450
0.1250
0.1450
3,113
-0.00(-2.68%)
Mar 18, 2020
0.1358
0.1490
0.1290
0.1490
15,610
+0.02(+15.77%)
Mar 17, 2020
0.1510
0.1510
0.1287
0.1287
445
-0.03(-19.56%)
Mar 16, 2020
0.1800
0.1800
0.1600
0.1600
6,614
-0.01(-8.05%)
Mar 13, 2020
0.1680
0.1740
0.1600
0.1740
89,300
-0.00(-0.57%)
Mar 12, 2020
0.1290
0.1839
0.1290
0.1750
15,915
+0.02(+16.67%)
Mar 11, 2020
0.1500
0.1500
0.1500
50
+0.00(+0.00%)
Mar 10, 2020
0.2030
0.2030
0.1500
0.1500
26,700
+0.01(+3.45%)
Mar 09, 2020
0.1770
0.1770
0.1257
0.1450
25,872
-0.06(-29.41%)
Mar 06, 2020
0.1770
0.2210
0.1770
0.2054
18,800
+0.00(+0.69%)
Mar 05, 2020
0.1700
0.2040
0.1700
0.2040
1,390
+0.03(+18.12%)
Mar 04, 2020
0.2130
0.2130
0.1727
0.1727
23,823
-0.05(-22.56%)
Mar 03, 2020
0.2170
0.2230
0.1855
0.2230
6,542
+0.01(+6.19%)
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
.