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 (%)
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%)
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.