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 (%)
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%)
Jul 01, 2022 0.2450 0.2450 0.2450 0.2450 500 +0.01(+5.15%)
Jun 30, 2022 0.2200 0.2570 0.2200 0.2330 18,022 +0.02(+10.95%)
Jun 29, 2022 0.2127 0.2590 0.2100 0.2100 2,508 -0.03(-14.11%)
Jun 28, 2022 0.2586 0.2590 0.2445 0.2445 22,655 +0.01(+6.30%)
Jun 27, 2022 0.2320 0.2490 0.2277 0.2300 21,010 -0.03(-11.20%)
Jun 24, 2022 0.2370 0.2590 0.2370 0.2590 11,600 +0.05(+23.33%)
Jun 23, 2022 0.2345 0.2345 0.2100 0.2100 8,449 +0.00(+0.00%)
Jun 22, 2022 0.2100 0.2590 0.2100 0.2100 77,742 -0.03(-13.19%)
Jun 21, 2022 0.2100 0.2419 0.2100 0.2419 2,924 -0.02(-6.60%)
Jun 17, 2022 0.2300 0.2590 0.2101 0.2590 10,033 +0.02(+10.45%)
Jun 16, 2022 0.2150 0.2345 0.2150 0.2345 1,835 +0.00(+1.03%)
Jun 15, 2022 0.2050 0.2321 0.2050 0.2321 3,265 +0.02(+9.22%)
Jun 14, 2022 0.2051 0.2125 0.2051 0.2125 15,300 -0.01(-3.41%)
Jun 13, 2022 0.2200 0.2590 0.2200 0.2200 55,185 -0.02(-10.17%)
Jun 10, 2022 0.2427 0.2500 0.2427 0.2449 17,491 -0.01(-2.04%)
Jun 09, 2022 0.2500 0.2500 0.2427 0.2500 3,950 +0.01(+6.20%)
Jun 08, 2022 0.2815 0.2815 0.2354 0.2354 6,310 -0.01(-4.77%)
Jun 07, 2022 0.2150 0.2590 0.2150 0.2472 10,615 +0.01(+5.06%)
Jun 06, 2022 0.2400 0.2400 0.2064 0.2353 4,743 -0.01(-5.88%)
Jun 03, 2022 0.2495 0.2500 0.2495 0.2500 1,625 -0.01(-3.47%)
Jun 02, 2022 0.2600 0.2600 0.2270 0.2590 1,734 +0.06(+29.50%)
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.