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 )

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 23, 2017 1.970 1.970 1.970 0 -0.08(-3.90%)
Mar 16, 2017 2.050 2.050 2.050 0 +0.16(+8.47%)
Mar 15, 2017 1.874 1.890 1.874 1.890 900 -0.10(-5.03%)
Mar 09, 2017 1.990 1.990 1.990 0 -0.04(-1.97%)
Mar 06, 2017 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 03, 2017 2.030 2.030 2.030 2.030 125 +0.11(+5.73%)
Mar 02, 2017 1.750 1.970 1.750 1.920 2,112 +0.16(+9.09%)
Feb 27, 2017 1.760 1.760 1.760 0 -0.22(-11.11%)
Feb 24, 2017 1.980 1.980 1.980 1.980 1,100 +0.03(+1.54%)
Feb 23, 2017 1.950 1.950 1.950 1.950 1,200 -0.07(-3.47%)
Feb 17, 2017 2.020 2.020 2.020 0 +0.02(+0.85%)
Feb 14, 2017 2.003 2.003 2.003 0 -0.01(-0.35%)
Feb 13, 2017 2.010 2.010 2.010 2.010 1,001 +0.19(+10.44%)
Feb 06, 2017 1.820 1.820 1.820 0 +0.16(+9.64%)
Jan 25, 2017 1.660 1.660 1.660 45 +0.09(+5.73%)
Jan 24, 2017 1.600 1.600 1.570 1.570 1,100 +0.00(+0.00%)
Jan 23, 2017 1.570 1.570 1.570 1.570 5,360 +0.00(+0.00%)
Jan 18, 2017 1.570 1.570 1.570 0 +0.19(+13.77%)
Jan 17, 2017 1.380 1.380 1.380 1.380 100 -0.24(-14.81%)
Jan 11, 2017 1.620 1.620 1.620 0 -0.02(-1.22%)
Jan 10, 2017 1.640 1.640 1.640 1.640 1,300 -0.07(-4.09%)
Jan 09, 2017 1.710 1.710 1.710 1.710 1,400 -0.04(-2.29%)
Jan 05, 2017 1.750 1.750 1.750 0 +0.12(+7.36%)
Dec 28, 2016 1.630 1.630 1.630 50 -0.09(-5.23%)
Dec 27, 2016 1.720 1.720 1.720 1.720 500 +0.17(+10.97%)
Dec 22, 2016 1.550 1.550 1.550 0 -0.25(-13.89%)
Dec 12, 2016 1.800 1.800 1.800 0 -0.16(-8.16%)
Dec 07, 2016 1.960 1.960 1.960 50 +0.26(+15.29%)
Nov 30, 2016 1.700 1.700 1.700 0 -0.05(-2.76%)
Nov 25, 2016 1.748 1.748 1.748 0 -0.04(-2.33%)
Nov 22, 2016 1.790 1.790 1.790 0 -0.39(-17.89%)
Nov 09, 2016 2.180 2.180 2.180 0 -0.17(-7.24%)
Nov 03, 2016 2.350 2.350 2.350 40 -0.02(-0.84%)
Nov 02, 2016 2.370 2.370 2.370 2.370 2,738 +0.27(+12.86%)
Oct 26, 2016 2.100 2.100 2.100 40 -0.10(-4.55%)
Oct 21, 2016 2.200 2.200 2.200 0 +0.01(+0.23%)
Oct 18, 2016 2.195 2.195 2.195 141 +0.05(+2.57%)
Oct 17, 2016 2.200 2.200 2.140 2.140 860 +0.14(+7.00%)
Oct 14, 2016 2.000 2.000 2.000 2.000 2,250 +0.04(+2.04%)
Oct 13, 2016 1.960 1.960 1.960 1.960 100 -0.04(-2.00%)
Oct 03, 2016 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 30, 2016 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 29, 2016 2.000 2.000 2.000 0 -0.14(-6.54%)
Sep 28, 2016 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Sep 27, 2016 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Sep 26, 2016 2.140 2.140 2.140 2.140 100 -0.01(-0.47%)
Sep 21, 2016 2.150 2.150 2.150 50 +0.10(+4.87%)
Sep 15, 2016 2.050 2.050 2.050 0 -0.13(-5.96%)
Aug 26, 2016 2.180 2.180 2.180 0 +0.18(+9.00%)
Aug 12, 2016 2.000 2.000 2.000 0 -0.31(-13.42%)
Aug 09, 2016 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 08, 2016 2.210 2.310 2.210 2.310 450 +0.11(+5.00%)
Aug 02, 2016 2.200 2.200 2.200 28 -0.10(-4.35%)
Jul 18, 2016 2.300 2.300 2.300 0 -0.04(-1.71%)
Jul 14, 2016 2.340 2.340 2.340 20 +0.14(+6.36%)
Jul 07, 2016 2.200 2.200 2.200 0 +0.01(+0.46%)
Jun 27, 2016 2.190 2.190 2.190 0 -0.31(-12.40%)
Jun 17, 2016 2.500 2.500 2.500 0 -0.07(-2.72%)
Jun 13, 2016 2.570 2.570 2.570 0 +0.07(+2.80%)
Jun 07, 2016 2.500 2.500 2.500 0 -0.10(-3.84%)
Jun 02, 2016 2.600 2.600 2.600 0 +0.10(+4.00%)
Jun 01, 2016 2.450 2.500 2.450 2.500 1,549 -0.12(-4.58%)
May 31, 2016 2.620 2.620 2.620 2.620 201 -0.24(-8.39%)
May 26, 2016 2.860 2.860 2.860 0 +0.00(+0.00%)
May 24, 2016 2.860 2.860 2.860 0 +0.08(+2.88%)
May 12, 2016 2.780 2.780 2.780 0 -0.12(-4.14%)
May 04, 2016 2.900 2.900 2.900 0 -0.02(-0.68%)
Apr 06, 2016 2.920 2.920 2.920 0 +0.19(+6.96%)
Apr 05, 2016 2.730 2.730 2.730 2.730 1,000 -0.04(-1.27%)
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.