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 (%)
Jun 22, 2023 0.0200 0 -0.01(-31.03%)
Jun 14, 2023 0.0290 0 -0.02(-42.00%)
Jun 13, 2023 0.0300 0.0500 0.0300 0.0500 38,700 +0.02(+83.15%)
Jun 12, 2023 0.0350 0.0350 0.0030 0.0273 504,366 -0.02(-42.28%)
Jun 09, 2023 0.0473 0.0473 0.0473 0.0473 300 -0.00(-5.40%)
Jun 08, 2023 0.0480 0.0500 0.0480 0.0500 11,414 +0.01(+31.58%)
Jun 07, 2023 0.0470 0.0492 0.0380 0.0380 78,325 -0.02(-36.67%)
Jun 06, 2023 0.0470 0.0640 0.0470 0.0600 7,036 +0.00(+3.45%)
Jun 05, 2023 0.0800 0.0800 0.0580 0.0580 8,000 +0.00(+0.17%)
Jun 02, 2023 0.0800 0.0800 0.0356 0.0579 38,150 +0.02(+65.43%)
Jun 01, 2023 0.0800 0.0800 0.0025 0.0350 26,875 +0.03(+34900.00%)
May 30, 2023 0.0001 0 -0.05(-99.81%)
May 26, 2023 0.0520 0.0540 0.0520 0.0520 300 -0.00(-5.45%)
May 25, 2023 0.0450 0.0600 0.0450 0.0550 3,700 +0.01(+25.57%)
May 23, 2023 0.0438 0 -0.03(-37.78%)
May 18, 2023 0.0704 0 +0.00(+6.83%)
May 16, 2023 0.0659 0 +0.02(+35.60%)
May 15, 2023 0.0486 0.0565 0.0486 0.0486 4,000 -0.02(-26.36%)
May 12, 2023 0.0750 0.0750 0.0650 0.0660 6,724 -0.00(-2.22%)
May 11, 2023 0.0800 0.0800 0.0650 0.0675 108,624 -0.00(-3.57%)
May 10, 2023 0.0650 0.0705 0.0650 0.0700 43,940 -0.01(-12.50%)
May 09, 2023 0.0700 0.0900 0.0700 0.0800 9,000 +0.00(+0.00%)
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%)
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.