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 (%)
Sep 30, 2022 0.1666 0.1806 0.1666 0.1806 7,666 -0.02(-9.70%)
Sep 29, 2022 0.1500 0.2000 0.1500 0.2000 170,600 +0.00(+0.00%)
Sep 28, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+7.58%)
Sep 27, 2022 0.1723 0.1859 0.1723 0.1859 43,152 +0.01(+3.28%)
Sep 26, 2022 0.1441 0.2000 0.1441 0.1800 16,350 +0.01(+5.88%)
Sep 23, 2022 0.2011 0.2011 0.1462 0.1700 104,862 +0.01(+6.25%)
Sep 22, 2022 0.2000 0.2000 0.1500 0.1600 18,524 -0.01(-3.03%)
Sep 21, 2022 0.1803 0.1803 0.1575 0.1650 37,200 -0.02(-11.53%)
Sep 20, 2022 0.1838 0.2131 0.1600 0.1865 25,251 -0.00(-1.84%)
Sep 19, 2022 0.2065 0.2200 0.1702 0.1900 8,100 -0.01(-5.00%)
Sep 15, 2022 0.2000 0 +0.00(+0.00%)
Sep 14, 2022 0.1710 0.2100 0.1710 0.2000 58,984 -0.00(-2.44%)
Sep 13, 2022 0.2000 0.2050 0.1900 0.2050 28,438 -0.01(-3.71%)
Sep 12, 2022 0.1700 0.2129 0.1700 0.2129 3,870 -0.01(-5.92%)
Sep 09, 2022 0.2000 0.2274 0.2000 0.2263 7,150 +0.01(+4.09%)
Sep 08, 2022 0.2100 0.2174 0.2100 0.2174 2,425 +0.02(+8.70%)
Sep 07, 2022 0.2061 0.2061 0.2000 0.2000 20,304 -0.01(-2.96%)
Sep 06, 2022 0.1680 0.2226 0.1680 0.2061 11,434 +0.00(+0.00%)
Sep 02, 2022 0.2108 0.2116 0.2061 0.2061 8,705 -0.01(-4.14%)
Sep 01, 2022 0.2150 0.2150 0.2150 0.2150 1,200 +0.00(+0.00%)
Aug 31, 2022 0.2150 0.2150 0.2150 0.2150 2,000 -0.00(-2.23%)
Aug 30, 2022 0.2300 0.2300 0.2000 0.2199 1,050 +0.02(+9.95%)
Aug 29, 2022 0.1750 0.2000 0.1750 0.2000 3,275 -0.03(-12.28%)
Aug 26, 2022 0.2100 0.2280 0.2090 0.2280 4,683 +0.03(+13.94%)
Aug 25, 2022 0.2279 0.2279 0.2000 0.2001 11,545 -0.03(-12.24%)
Aug 24, 2022 0.2255 0.2300 0.2255 0.2280 3,877 +0.03(+14.00%)
Aug 23, 2022 0.2000 0.2000 0.2000 0.2000 4,050 -0.00(-0.25%)
Aug 22, 2022 0.1925 0.2298 0.1925 0.2005 13,600 -0.01(-6.74%)
Aug 19, 2022 0.2408 0.2408 0.2150 0.2150 3,345 -0.01(-2.27%)
Aug 18, 2022 0.2100 0.2200 0.2000 0.2200 7,180 -0.01(-4.35%)
Aug 17, 2022 0.2000 0.2300 0.2000 0.2300 15,768 -0.00(-0.43%)
Aug 16, 2022 0.2300 0.2310 0.2205 0.2310 6,247 +0.03(+16.02%)
Aug 15, 2022 0.2461 0.2461 0.1991 0.1991 61,595 -0.03(-13.81%)
Aug 12, 2022 0.2255 0.2310 0.2200 0.2310 27,600 +0.01(+5.00%)
Aug 11, 2022 0.2483 0.2483 0.2107 0.2200 9,169 -0.01(-4.76%)
Aug 10, 2022 0.2200 0.2310 0.2200 0.2310 9,200 +0.01(+5.00%)
Aug 09, 2022 0.2200 0.2255 0.2100 0.2200 3,600 -0.00(-0.23%)
Aug 08, 2022 0.2001 0.2205 0.2001 0.2205 1,675 +0.01(+3.47%)
Aug 05, 2022 0.2310 0.2310 0.2100 0.2131 18,473 -0.00(-0.14%)
Aug 04, 2022 0.1850 0.2134 0.1850 0.2134 20,030 +0.01(+4.10%)
Aug 03, 2022 0.1950 0.2050 0.1950 0.2050 2,190 +0.00(+0.00%)
Aug 02, 2022 0.2050 0.2050 0.1925 0.2050 2,250 +0.00(+2.50%)
Aug 01, 2022 0.2308 0.2308 0.1925 0.2000 3,939 +0.01(+3.90%)
Jul 29, 2022 0.1900 0.2050 0.1900 0.1925 4,020 +0.00(+1.32%)
Jul 28, 2022 0.1925 0.2050 0.1888 0.1900 4,930 -0.00(-1.04%)
Jul 27, 2022 0.1708 0.2040 0.1708 0.1920 2,200 +0.00(+0.52%)
Jul 26, 2022 0.2020 0.2020 0.1910 0.1910 4,753 +0.01(+6.11%)
Jul 25, 2022 0.1800 0.2000 0.1800 0.1800 5,240 -0.02(-10.00%)
Jul 22, 2022 0.2000 0.2000 0.1800 0.2000 16,900 +0.02(+11.11%)
Jul 21, 2022 0.1800 0.1800 0.1800 0.1800 3,470 +0.00(+0.00%)
Jul 20, 2022 0.2133 0.2133 0.1800 0.1800 21,621 -0.01(-2.70%)
Jul 19, 2022 0.1632 0.2139 0.1601 0.1850 14,762 -0.00(-0.16%)
Jul 18, 2022 0.1926 0.2068 0.1632 0.1853 16,621 -0.03(-13.81%)
Jul 15, 2022 0.1500 0.2150 0.1500 0.2150 12,050 +0.01(+4.88%)
Jul 14, 2022 0.2032 0.2050 0.1600 0.2050 11,560 -0.01(-3.48%)
Jul 13, 2022 0.1974 0.2124 0.1793 0.2124 10,100 +0.01(+3.61%)
Jul 12, 2022 0.1905 0.2050 0.1905 0.2050 2,200 +0.02(+13.89%)
Jul 11, 2022 0.1915 0.2100 0.1753 0.1800 55,229 -0.05(-21.74%)
Jul 08, 2022 0.2330 0.2435 0.2001 0.2300 28,148 -0.00(-1.29%)
Jul 06, 2022 0.2330 0 -0.03(-10.04%)
Jul 05, 2022 0.2449 0.2590 0.2449 0.2590 4,600 +0.01(+5.71%)
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.