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 )

0.0200 UNCHANGED
Last Price Updated: 9:31 AM EDT, Mar 18, 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 (%)
Apr 30, 2018 0.6620 0.7070 0.6620 0.7070 14,120 +0.03(+3.97%)
Apr 27, 2018 0.7280 0.7280 0.6800 0.6800 10,300 -0.04(-5.56%)
Apr 26, 2018 0.6800 0.7200 0.6800 0.7200 3,800 +0.00(+0.42%)
Apr 25, 2018 0.6800 0.7170 0.6800 0.7170 765 -0.00(-0.28%)
Apr 24, 2018 0.7190 0.7190 0.7190 0.7190 142 -0.03(-3.49%)
Apr 23, 2018 0.6970 0.7450 0.6800 0.7450 7,220 +0.03(+3.47%)
Apr 20, 2018 0.7430 0.7430 0.7085 0.7200 4,081 -0.02(-2.04%)
Apr 19, 2018 0.7150 0.7350 0.7150 0.7350 10,250 +0.05(+6.52%)
Apr 18, 2018 0.6900 0.6900 0.6900 0.6900 1,500 +0.00(+0.00%)
Apr 17, 2018 0.7070 0.7070 0.6900 0.6900 45,000 +0.01(+2.22%)
Apr 16, 2018 0.6750 0.6750 0.6750 0.6750 700 +0.00(+0.15%)
Apr 13, 2018 0.6740 0.6740 0.6420 0.6740 31,638 +0.03(+5.15%)
Apr 12, 2018 0.6410 0.6410 0.6200 0.6410 4,970 -0.03(-4.04%)
Apr 11, 2018 0.6200 0.6680 0.6200 0.6680 12,000 +0.03(+4.42%)
Apr 10, 2018 0.6250 0.6550 0.6246 0.6397 19,195 +0.03(+5.36%)
Apr 09, 2018 0.6080 0.6080 0.6072 0.6072 6,701 +0.00(+0.52%)
Apr 06, 2018 0.6040 0.6040 0.6040 0.6040 111 +0.00(+0.00%)
Apr 05, 2018 0.6040 0.6040 0.6040 0.6040 505 -0.02(-2.74%)
Apr 04, 2018 0.5910 0.6210 0.5910 0.6210 1,604 -0.05(-7.31%)
Apr 02, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.07%)
Mar 26, 2018 0.6570 0.6570 0.6570 50 -0.04(-5.74%)
Mar 22, 2018 0.6970 0.6970 0.6970 0 -0.01(-1.20%)
Mar 20, 2018 0.7054 0.7054 0.7054 0 -0.01(-2.02%)
Mar 19, 2018 0.7090 0.7200 0.6500 0.7200 8,031 +0.00(+0.28%)
Mar 16, 2018 0.7180 0.7180 0.7180 0.7180 675 +0.00(+0.14%)
Mar 15, 2018 0.7170 0.7170 0.7170 0.7170 100 -0.00(-0.42%)
Mar 14, 2018 0.7200 0.7200 0.6500 0.7200 5,600 +0.00(+0.42%)
Mar 13, 2018 0.6835 0.7170 0.6835 0.7170 1,165 -0.00(-0.42%)
Mar 08, 2018 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Mar 07, 2018 0.6506 0.6820 0.6500 0.6500 2,780 +0.00(+0.00%)
Mar 06, 2018 0.6500 0.6500 0.6500 0.6500 4,000 +0.05(+7.44%)
Mar 05, 2018 0.6050 0.6580 0.6050 0.6050 2,500 -0.10(-14.55%)
Mar 01, 2018 0.7080 0.7080 0.7080 0 -0.00(-0.42%)
Feb 28, 2018 0.6050 0.7110 0.6050 0.7110 2,500 -0.01(-0.84%)
Feb 27, 2018 0.6570 0.7170 0.5970 0.7170 1,725 -0.00(-0.25%)
Feb 26, 2018 0.7210 0.7210 0.6610 0.7188 2,400 +0.00(+0.53%)
Feb 22, 2018 0.7150 0.7150 0.7150 0 +0.01(+2.08%)
Feb 13, 2018 0.7004 0.7004 0.7004 0 +0.02(+2.55%)
Feb 09, 2018 0.6830 0.6830 0.6830 0 -0.02(-2.43%)
Feb 08, 2018 0.7169 0.7169 0.7000 0.7000 30,000 -0.00(-0.14%)
Feb 07, 2018 0.6555 0.7010 0.6555 0.7010 500 +0.04(+5.73%)
Feb 06, 2018 0.5040 0.6630 0.5040 0.6630 3,773 -0.04(-6.36%)
Feb 05, 2018 0.7000 0.7080 0.6600 0.7080 7,690 -0.04(-4.84%)
Feb 02, 2018 0.7224 0.7440 0.7224 0.7440 1,550 -0.00(-0.40%)
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.