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 (%)
Aug 28, 2019 0.3022 0.3022 0.3022 0 +0.01(+4.68%)
Aug 27, 2019 0.3184 0.3184 0.2887 0.2887 5,000 -0.05(-15.58%)
Aug 26, 2019 0.3420 0.3420 0.3420 0.3420 100 -0.00(-1.44%)
Aug 23, 2019 0.3233 0.3470 0.3233 0.3470 2,000 +0.00(+0.58%)
Aug 22, 2019 0.3450 0.3450 0.3450 0.3450 100 +0.02(+7.31%)
Aug 20, 2019 0.3215 0.3215 0.3215 0 +0.02(+7.17%)
Aug 19, 2019 0.3220 0.3440 0.3000 0.3000 4,112 +0.00(+0.50%)
Aug 16, 2019 0.2985 0.2985 0.2985 0.2985 200 -0.02(-7.01%)
Aug 15, 2019 0.3026 0.3210 0.3026 0.3210 200 +0.03(+8.48%)
Aug 14, 2019 0.3231 0.3300 0.2959 0.2959 10,641 -0.04(-11.86%)
Aug 13, 2019 0.3357 0.3357 0.3357 0.3357 900 -0.01(-2.13%)
Aug 12, 2019 0.3430 0.3430 0.3430 0.3430 1,200 +0.00(+0.29%)
Aug 09, 2019 0.3420 0.3420 0.3420 0.3420 40,000 -0.00(-0.58%)
Aug 08, 2019 0.3440 0.3440 0.3440 0.3440 1,080 +0.00(+0.00%)
Aug 07, 2019 0.2992 0.3440 0.2984 0.3440 16,368 -0.00(-0.29%)
Aug 06, 2019 0.3175 0.3450 0.3175 0.3450 530 +0.02(+7.81%)
Aug 05, 2019 0.3403 0.3431 0.3200 0.3200 14,000 -0.06(-16.23%)
Aug 02, 2019 0.3456 0.3820 0.3456 0.3820 6,400 -0.02(-4.50%)
Jul 31, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.79%)
Jul 30, 2019 0.4350 0.4350 0.4115 0.4115 700 -0.04(-8.76%)
Jul 29, 2019 0.4510 0.4510 0.4510 0.4510 130 +0.04(+9.68%)
Jul 26, 2019 0.4084 0.4112 0.4050 0.4112 900 +0.01(+2.16%)
Jul 23, 2019 0.4025 0.4025 0.4025 0 -0.03(-6.18%)
Jul 22, 2019 0.4252 0.4580 0.4252 0.4290 2,600 -0.02(-4.67%)
Jul 19, 2019 0.4000 0.4500 0.4000 0.4500 13,600 +0.02(+5.14%)
Jul 17, 2019 0.4280 0.4280 0.4280 0 -0.03(-6.79%)
Jul 15, 2019 0.4592 0.4592 0.4592 0 +0.06(+15.06%)
Jul 12, 2019 0.4000 0.4000 0.3991 0.3991 5,100 +0.00(+0.28%)
Jul 11, 2019 0.3533 0.3991 0.3533 0.3980 11,856 +0.07(+19.52%)
Jul 10, 2019 0.3533 0.3533 0.3330 0.3330 2,600 -0.02(-5.75%)
Jul 09, 2019 0.3533 0.3533 0.3533 0.3533 1,528 +0.00(+0.00%)
Jul 08, 2019 0.3533 0.3533 0.3533 0.3533 1,400 +0.00(+0.00%)
Jul 05, 2019 0.3533 0.3533 0.3533 0.3533 2,000 +0.00(+0.00%)
Jul 03, 2019 0.3533 0.3533 0.3533 0.3533 100 +0.02(+7.29%)
Jul 01, 2019 0.3293 0.3293 0.3293 0 +0.00(+0.00%)
Jun 28, 2019 0.3383 0.3383 0.3293 0.3293 8,300 -0.02(-6.56%)
Jun 25, 2019 0.3524 0.3524 0.3524 0 +0.00(+0.00%)
Jun 24, 2019 0.3362 0.3524 0.3362 0.3524 750 +0.00(+0.77%)
Jun 21, 2019 0.3497 0.3497 0.3497 0.3497 1,000 +0.01(+1.86%)
Jun 19, 2019 0.3433 0.3433 0.3433 0 -0.01(-2.83%)
Jun 18, 2019 0.3333 0.3533 0.3333 0.3533 10,100 -0.01(-3.13%)
Jun 17, 2019 0.3653 0.3970 0.3647 0.3647 900 -0.03(-8.37%)
Jun 14, 2019 0.3980 0.3980 0.3661 0.3980 1,300 -0.00(-0.50%)
Jun 12, 2019 0.4000 0.4000 0.4000 0 +0.03(+7.01%)
Jun 11, 2019 0.3738 0.3738 0.3738 10 +0.00(+0.00%)
Jun 10, 2019 0.3738 0.3738 0.3738 0.3738 323 +0.04(+10.92%)
Jun 07, 2019 0.4000 0.4000 0.3370 0.3370 3,400 -0.06(-15.75%)
Jun 06, 2019 0.3748 0.4000 0.3748 0.4000 2,200 +0.00(+0.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0.4000 3,853 +0.02(+4.44%)
May 31, 2019 0.3830 0.3830 0.3830 0 -0.02(-4.01%)
May 30, 2019 0.3990 0.3990 0.3990 0.3990 300 +0.08(+23.38%)
May 29, 2019 0.3998 0.3998 0.3234 0.3234 741 +0.00(+0.53%)
May 24, 2019 0.3217 0.3217 0.3217 0 +0.00(+0.00%)
May 22, 2019 0.3217 0.3217 0.3217 0 +0.01(+4.08%)
May 21, 2019 0.3480 0.3480 0.3091 0.3091 4,325 -0.04(-11.18%)
May 20, 2019 0.3480 0.3480 0.3480 0.3480 2,400 +0.00(+0.00%)
May 17, 2019 0.3480 0.3480 0.3480 0.3480 5,500 -0.00(-0.57%)
May 16, 2019 0.3500 0.3500 0.3500 0.3500 1,450 +0.05(+16.67%)
May 15, 2019 0.3000 0.3000 0.3000 0.3000 1,145 -0.05(-14.29%)
May 14, 2019 0.3500 0.3500 0.3500 0.3500 176 +0.00(+0.00%)
May 10, 2019 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
May 09, 2019 0.3118 0.3250 0.3048 0.3200 21,165 -0.02(-5.41%)
May 08, 2019 0.3400 0.3400 0.3383 0.3383 5,510 -0.00(-0.50%)
May 07, 2019 0.3500 0.3500 0.3400 0.3400 2,200 -0.00(-0.58%)
May 06, 2019 0.3420 0.3420 0.3420 0.3420 150 -0.01(-3.66%)
May 03, 2019 0.3245 0.3550 0.3245 0.3550 2,800 -0.00(-0.56%)
May 02, 2019 0.3570 0.3570 0.3570 37 +0.00(+0.00%)
May 01, 2019 0.3570 0.3570 0.3570 0.3570 415 +0.02(+5.00%)
Apr 30, 2019 0.3500 0.3500 0.3400 0.3400 9,884 -0.02(-6.08%)
Apr 26, 2019 0.3620 0.3620 0.3620 0 -0.02(-4.74%)
Apr 25, 2019 0.3650 0.3800 0.3650 0.3800 3,050 +0.03(+8.57%)
Apr 24, 2019 0.3800 0.3800 0.3500 0.3500 1,925 +0.00(+0.00%)
Apr 23, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.03(-8.38%)
Apr 22, 2019 0.3820 0.3820 0.3660 0.3820 2,300 -0.00(-0.26%)
Apr 18, 2019 0.3715 0.3830 0.3715 0.3830 400 -0.02(-4.25%)
Apr 17, 2019 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.53%)
Apr 15, 2019 0.4062 0.4062 0.4062 0 +0.03(+9.37%)
Apr 12, 2019 0.3714 0.3714 0.3714 0.3714 1,000 -0.01(-2.26%)
Apr 10, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3800 0.3800 99 +0.00(+0.00%)
Apr 08, 2019 0.3800 0.3800 0.3800 25 +0.00(+0.00%)
Apr 05, 2019 0.3890 0.4025 0.3800 0.3800 900 -0.05(-11.01%)
Apr 04, 2019 0.4035 0.4270 0.4035 0.4270 4,000 +0.02(+6.06%)
Apr 03, 2019 0.4230 0.4230 0.3890 0.4026 771 -0.06(-13.42%)
Apr 02, 2019 0.3968 0.4650 0.3965 0.4650 2,310 +0.07(+16.54%)
Apr 01, 2019 0.4335 0.4680 0.3990 0.3990 7,591 -0.07(-14.74%)
Mar 29, 2019 0.4600 0.4680 0.4000 0.4680 6,900 +0.02(+4.00%)
Mar 28, 2019 0.4629 0.4629 0.4500 0.4500 12,481 -0.02(-3.85%)
Mar 27, 2019 0.4680 0.4680 0.4680 0.4680 1,030 +0.01(+1.12%)
Mar 25, 2019 0.4628 0.4628 0.4628 0 -0.03(-5.90%)
Mar 21, 2019 0.4918 0.4918 0.4918 0 +0.01(+1.40%)
Mar 20, 2019 0.4850 0.4850 0.4850 0.4850 2,000 +0.03(+7.30%)
Mar 19, 2019 0.4537 0.4537 0.4520 0.4520 950 +0.00(+0.02%)
Mar 18, 2019 0.4870 0.4870 0.4515 0.4519 8,550 -0.03(-6.19%)
Mar 15, 2019 0.4865 0.4865 0.4817 0.4817 5,500 +0.01(+1.35%)
Mar 14, 2019 0.4753 0.4753 0.4753 0.4753 154 -0.00(-0.98%)
Mar 13, 2019 0.4800 0.4800 0.4800 0.4800 280 +0.00(+0.69%)
Mar 11, 2019 0.4767 0.4767 0.4767 0 +0.04(+8.59%)
Mar 08, 2019 0.4390 0.4390 0.4390 50 +0.00(+0.00%)
Mar 07, 2019 0.5100 0.5107 0.4390 0.4390 5,913 +0.01(+3.08%)
Mar 06, 2019 0.4400 0.4400 0.4259 0.4259 1,523 -0.01(-3.20%)
Mar 05, 2019 0.3859 0.4400 0.3859 0.4400 8,340 +0.07(+18.92%)
Mar 04, 2019 0.3700 0.3700 0.3700 50 +0.00(+0.00%)
Mar 01, 2019 0.3691 0.4000 0.3691 0.3700 7,000 +0.02(+5.71%)
Feb 27, 2019 0.3500 0.3500 0.3500 0 -0.02(-5.15%)
Feb 26, 2019 0.3690 0.3690 0.3690 0.3690 3,210 +0.00(+0.52%)
Feb 25, 2019 0.3676 0.3690 0.3500 0.3671 3,254 -0.01(-3.90%)
Feb 22, 2019 0.3820 0.3820 0.3820 0.3820 300 +0.02(+4.09%)
Feb 21, 2019 0.3550 0.3670 0.3550 0.3670 1,100 +0.02(+4.86%)
Feb 20, 2019 0.3729 0.3729 0.3500 0.3500 5,000 -0.04(-10.03%)
Feb 19, 2019 0.3890 0.3890 0.3890 5 +0.00(+0.00%)
Feb 15, 2019 0.3890 0.3890 0.3890 0.3890 13,300 +0.03(+9.76%)
Feb 14, 2019 0.3544 0.3544 0.3544 40 +0.00(+0.00%)
Feb 13, 2019 0.3672 0.3672 0.3544 0.3544 1,100 -0.04(-9.59%)
Feb 12, 2019 0.3920 0.3920 0.3920 0.3920 1,000 +0.04(+10.48%)
Feb 11, 2019 0.3548 0.3548 0.3548 0.3548 1,035 -0.03(-7.29%)
Feb 08, 2019 0.4000 0.4090 0.3827 0.3827 15,800 -0.02(-5.08%)
Feb 07, 2019 0.4032 0.4032 0.4032 0.4032 1,060 +0.02(+5.44%)
Feb 06, 2019 0.4000 0.4000 0.3824 0.3824 3,500 -0.03(-7.30%)
Feb 05, 2019 0.4170 0.4170 0.4125 0.4125 1,109 -0.01(-1.55%)
Feb 04, 2019 0.3898 0.4190 0.3898 0.4190 2,420 +0.02(+3.76%)
Feb 01, 2019 0.4038 0.4038 0.4038 11 +0.00(+0.00%)
Jan 30, 2019 0.4038 0.4038 0.4038 0 +0.00(+0.00%)
Jan 28, 2019 0.4038 0.4038 0.4038 0 +0.00(+0.00%)
Jan 25, 2019 0.3787 0.4038 0.3787 0.4038 10,000 -0.01(-1.51%)
Jan 24, 2019 0.4100 0.4100 0.3452 0.4100 2,240 +0.00(+0.00%)
Jan 23, 2019 0.4052 0.4100 0.4052 0.4100 1,400 +0.02(+5.13%)
Jan 22, 2019 0.3800 0.3900 0.3500 0.3900 19,600 +0.06(+18.18%)
Jan 18, 2019 0.3550 0.3800 0.3300 0.3300 7,900 -0.07(-16.69%)
Jan 17, 2019 0.4010 0.4010 0.3718 0.3961 8,801 -0.13(-24.29%)
Jan 14, 2019 0.5232 0.5232 0.5232 0 -0.01(-1.28%)
Jan 11, 2019 0.5300 0.5300 0.5300 50 +0.00(+0.00%)
Jan 09, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 08, 2019 0.4840 0.5300 0.4840 0.5300 1,375 +0.00(+0.00%)
Jan 07, 2019 0.5300 0.5300 0.5300 0.5300 10,000 +0.06(+11.63%)
Jan 03, 2019 0.4748 0.4748 0.4748 0 +0.00(+0.00%)
Jan 02, 2019 0.4748 0.4748 0.4748 35 +0.00(+0.00%)
Dec 31, 2018 0.4100 0.4748 0.4100 0.4748 3,000 +0.02(+4.35%)
Dec 28, 2018 0.4550 0.4550 0.4550 0.4550 100 -0.03(-6.95%)
Dec 27, 2018 0.4890 0.4890 0.4890 0.4890 500 +0.07(+16.43%)
Dec 21, 2018 0.4200 0.4200 0.4200 0 -0.01(-3.36%)
Dec 20, 2018 0.4346 0.4382 0.4346 0.4346 6,200 -0.02(-3.64%)
Dec 19, 2018 0.5200 0.5200 0.4510 0.4510 18,183 -0.11(-19.18%)
Dec 18, 2018 0.5580 0.5580 0.5580 80 +0.00(+0.00%)
Dec 12, 2018 0.5580 0.5580 0.5580 0 +0.01(+2.22%)
Dec 11, 2018 0.5500 0.5500 0.4688 0.5459 3,863 -0.00(-0.56%)
Dec 06, 2018 0.5490 0.5490 0.5490 0 +0.03(+5.58%)
Dec 04, 2018 0.4793 0.5200 0.4385 0.5200 4,600 -0.02(-3.83%)
Dec 03, 2018 0.5407 0.5407 0.5250 0.5407 1,415 +0.01(+1.73%)
Nov 30, 2018 0.5307 0.5315 0.4251 0.5315 11,200 +0.00(+0.38%)
Nov 29, 2018 0.5295 0.5295 0.4773 0.5295 4,476 +0.00(+0.09%)
Nov 28, 2018 0.5290 0.5290 0.5290 0.5290 5,000 -0.00(-0.19%)
Nov 26, 2018 0.5300 0.5300 0.5300 0 +0.04(+8.94%)
Nov 23, 2018 0.4865 0.4865 0.4865 0.4865 1,500 +0.07(+17.03%)
Nov 20, 2018 0.4157 0.4157 0.4157 0 -0.13(-23.56%)
Nov 16, 2018 0.5438 0.5438 0.5438 0 -0.00(-0.26%)
Nov 13, 2018 0.5452 0.5452 0.5452 0 +0.00(+0.41%)
Nov 12, 2018 0.5430 0.5430 0.5430 0.5430 100 -0.01(-1.02%)
Nov 09, 2018 0.5471 0.5488 0.5343 0.5486 8,300 +0.04(+7.40%)
Nov 08, 2018 0.5108 0.5108 0.5108 77 +0.00(+0.00%)
Nov 07, 2018 0.5108 0.5108 0.5108 0.5108 100 -0.04(-7.36%)
Nov 06, 2018 0.5514 0.5514 0.5514 0.5514 1,550 +0.00(+0.47%)
Nov 05, 2018 0.5486 0.5489 0.5486 0.5488 3,467 +0.02(+3.55%)
Nov 02, 2018 0.5300 0.5300 0.5300 0.5300 100 -0.05(-8.05%)
Nov 01, 2018 0.5538 0.5764 0.5538 0.5764 400 -0.05(-8.07%)
Oct 31, 2018 0.6240 0.6270 0.6240 0.6270 871 +0.06(+11.51%)
Oct 30, 2018 0.5623 0.5623 0.5623 0.5623 924 +0.00(+0.45%)
Oct 29, 2018 0.5652 0.5657 0.5598 0.5598 24,804 -0.00(-0.04%)
Oct 26, 2018 0.5600 0.5600 0.5600 0.5600 100 -0.01(-1.72%)
Oct 23, 2018 0.5698 0.5698 0.5698 0 -0.08(-11.66%)
Oct 19, 2018 0.6450 0.6450 0.6450 0 -0.01(-1.07%)
Oct 18, 2018 0.6520 0.6520 0.6520 0.6520 100 +0.04(+6.89%)
Oct 17, 2018 0.6000 0.6100 0.6000 0.6100 2,100 +0.01(+1.57%)
Oct 16, 2018 0.5500 0.6006 0.5500 0.6006 1,085 -0.01(-2.34%)
Oct 15, 2018 0.6150 0.6150 0.5000 0.6150 2,100 +0.00(+0.00%)
Oct 12, 2018 0.6150 0.6150 0.6150 0.6150 600 +0.01(+2.33%)
Oct 11, 2018 0.6010 0.6010 0.5505 0.6010 3,675 -0.07(-10.83%)
Oct 09, 2018 0.6740 0.6740 0.6740 0 +0.00(+0.30%)
Oct 08, 2018 0.5030 0.6720 0.5030 0.6720 2,600 -0.00(-0.44%)
Oct 05, 2018 0.5000 0.6750 0.5000 0.6750 1,700 +0.01(+1.20%)
Oct 04, 2018 0.6670 0.6670 0.6670 0.6670 1,000 +0.00(+0.30%)
Oct 03, 2018 0.6650 0.6650 0.6650 0.6650 395 +0.00(+0.24%)
Oct 02, 2018 0.4785 0.6700 0.4785 0.6634 2,016 -0.01(-1.72%)
Oct 01, 2018 0.6760 0.6760 0.5000 0.6750 1,486 -0.00(-0.15%)
Sep 28, 2018 0.6760 0.6760 0.6760 0.6760 300 +0.03(+4.51%)
Sep 27, 2018 0.6480 0.6480 0.6468 0.6468 4,206 +0.15(+29.36%)
Sep 26, 2018 0.6750 0.6800 0.5000 0.5000 5,227 -0.18(-25.93%)
Sep 25, 2018 0.6750 0.6750 0.6750 0.6750 7,300 -0.01(-0.74%)
Sep 24, 2018 0.6799 0.6800 0.6799 0.6800 1,029 +0.03(+3.82%)
Sep 21, 2018 0.5605 0.6550 0.5500 0.6550 2,000 +0.10(+19.09%)
Sep 20, 2018 0.5500 0.5500 0.5500 80 +0.00(+0.00%)
Sep 19, 2018 0.6025 0.6025 0.5500 0.5500 1,050 +0.00(+0.00%)
Sep 18, 2018 0.5500 0.5500 0.5500 0.5500 100 -0.10(-15.38%)
Sep 17, 2018 0.6500 0.6500 0.6500 47 +0.00(+0.00%)
Sep 14, 2018 0.6500 0.6500 0.6500 0.6500 300 -0.06(-8.96%)
Sep 13, 2018 0.7140 0.7140 0.7140 39 +0.00(+0.00%)
Sep 10, 2018 0.7140 0.7140 0.7140 0 -0.02(-2.72%)
Sep 06, 2018 0.7340 0.7340 0.7340 0 +0.02(+3.38%)
Sep 05, 2018 0.7100 0.7100 0.7100 0.7100 5,487 +0.03(+4.41%)
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.