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 08, 2023
0.0750
0.0900
0.0700
0.0800
9,600
+0.01(+14.29%)
May 05, 2023
0.0800
0.0800
0.0700
0.0700
13,265
-0.01(-12.50%)
May 04, 2023
0.0630
0.0990
0.0630
0.0800
5,560
+0.01(+14.29%)
May 03, 2023
0.0800
0.0800
0.0700
0.0700
2,145
+0.00(+0.00%)
May 02, 2023
0.0700
0.0700
0.0700
0.0700
100
-0.01(-12.50%)
May 01, 2023
0.0790
0.0900
0.0680
0.0800
4,523
+0.00(+0.00%)
Apr 28, 2023
0.0800
0.1080
0.0800
0.0800
4,814
+0.01(+23.08%)
Apr 27, 2023
0.0625
0.0650
0.0625
0.0650
19,081
-0.02(-23.53%)
Apr 26, 2023
0.0700
0.0900
0.0700
0.0850
3,925
-0.00(-5.56%)
Apr 25, 2023
0.0600
0.0900
0.0600
0.0900
6,743
+0.00(+0.00%)
Apr 24, 2023
0.0950
0.0950
0.0900
0.0900
3,000
+0.01(+12.50%)
Apr 21, 2023
0.1000
0.1000
0.0755
0.0800
28,599
-0.02(-20.00%)
Apr 20, 2023
0.0600
0.1000
0.0600
0.1000
3,100
+0.04(+61.29%)
Apr 19, 2023
0.0900
0.0900
0.0610
0.0620
8,800
-0.01(-13.89%)
Apr 18, 2023
0.0600
0.0720
0.0600
0.0720
1,350
-0.02(-20.00%)
Apr 17, 2023
0.0540
0.0930
0.0540
0.0900
18,411
+0.02(+24.14%)
Apr 14, 2023
0.0540
0.0850
0.0540
0.0725
22,210
+0.01(+20.83%)
Apr 13, 2023
0.0800
0.0850
0.0600
0.0600
79,730
-0.02(-22.58%)
Apr 12, 2023
0.0775
0.0775
0.0775
0.0775
200
-0.01(-8.82%)
Apr 11, 2023
0.0688
0.0850
0.0688
0.0850
850
+0.00(+0.00%)
Apr 10, 2023
0.0849
0.0850
0.0849
0.0850
4,219
+0.01(+6.25%)
Apr 05, 2023
0.0800
0
+0.01(+6.67%)
Apr 04, 2023
0.0750
0.0750
0.0750
0.0750
1,100
-0.01(-11.76%)
Apr 03, 2023
0.0850
0.0850
0.0850
0.0850
1,000
+0.01(+6.25%)
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%)
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
.