Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Graphene Materials Plc (OP: APGMF )

N/A 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 (%)
Nov 30, 2017 0.4564 0.4564 0.4564 0 -0.06(-12.23%)
Nov 29, 2017 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.78%)
Nov 28, 2017 0.5160 0.5160 0.5160 0.5160 725 -0.00(-0.77%)
Nov 27, 2017 0.5200 0.5200 0.5200 0.5200 1,040 -0.03(-4.59%)
Nov 21, 2017 0.5450 0.5450 0.5450 0 -0.02(-3.37%)
Nov 17, 2017 0.5640 0.5640 0.5640 0 +0.02(+4.44%)
Nov 16, 2017 0.5400 0.5400 0.5400 0.5400 19,100 +0.00(+0.00%)
Nov 15, 2017 0.4640 0.5400 0.4640 0.5400 2,137 +0.00(+0.56%)
Nov 14, 2017 0.5370 0.5370 0.5370 0.5370 3,043 +0.00(+0.21%)
Nov 13, 2017 0.5359 0.5359 0.5359 0.5359 335 +0.01(+1.11%)
Nov 10, 2017 0.5120 0.5370 0.5120 0.5300 11,500 +0.02(+3.92%)
Nov 09, 2017 0.5100 0.5100 0.5100 0.5100 975 +0.00(+0.20%)
Nov 08, 2017 0.5090 0.5090 0.5090 0.5090 200 -0.02(-2.86%)
Nov 07, 2017 0.4714 0.5240 0.4714 0.5240 1,500 +0.00(+0.31%)
Nov 06, 2017 0.5224 0.5224 0.5224 0.5224 2,000 -0.01(-2.54%)
Nov 03, 2017 0.4985 0.5360 0.4985 0.5360 800 -0.01(-1.47%)
Nov 01, 2017 0.5440 0.5440 0.5440 23 +0.00(+0.69%)
Oct 31, 2017 0.5550 0.5550 0.5403 0.5403 3,939 -0.02(-4.04%)
Oct 30, 2017 0.5655 0.5655 0.5630 0.5630 1,000 +0.04(+7.14%)
Oct 25, 2017 0.5255 0.5255 0.5255 0 -0.04(-7.32%)
Oct 24, 2017 0.5220 0.5670 0.5220 0.5670 1,000 +0.00(+0.54%)
Oct 20, 2017 0.5639 0.5639 0.5639 0 +0.00(+0.15%)
Oct 19, 2017 0.4890 0.5670 0.4890 0.5631 1,215 -0.02(-3.33%)
Oct 17, 2017 0.5825 0.5825 0.5825 35 +0.02(+4.39%)
Oct 16, 2017 0.5580 0.5580 0.5580 0.5580 1,000 -0.04(-7.00%)
Oct 13, 2017 0.6000 0.6000 0.6000 0.6000 3,000 -0.02(-3.23%)
Oct 12, 2017 0.6300 0.6300 0.5850 0.6200 2,583 +0.05(+8.77%)
Oct 11, 2017 0.5680 0.5700 0.5290 0.5700 31,285 -0.06(-9.52%)
Oct 10, 2017 0.5960 0.6450 0.5960 0.6300 3,930 -0.32(-33.68%)
Oct 06, 2017 0.9500 0.9500 0.9500 0 -0.25(-20.83%)
Oct 04, 2017 1.200 1.200 1.200 0 -0.15(-11.32%)
Sep 25, 2017 1.353 1.353 1.353 20 -0.04(-2.55%)
Sep 22, 2017 1.340 1.430 1.340 1.389 310 -0.11(-7.43%)
Sep 20, 2017 1.500 1.500 1.500 0 -0.02(-1.32%)
Sep 18, 2017 1.520 1.520 1.520 0 -0.08(-5.00%)
Sep 15, 2017 1.599 1.600 1.599 1.600 1,170 -0.13(-7.51%)
Sep 14, 2017 1.615 1.730 1.615 1.730 500 +0.12(+7.45%)
Sep 08, 2017 1.610 1.610 1.610 0 +0.11(+7.33%)
Sep 07, 2017 1.500 1.500 1.500 1.500 263 -0.05(-3.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.