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 (%)
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%)
Feb 01, 2018 0.7470 0.7470 0.7247 0.7470 1,200 -0.03(-3.49%)
Jan 31, 2018 0.7738 0.7740 0.7500 0.7740 2,200 +0.00(+0.26%)
Jan 30, 2018 0.7720 0.7720 0.7720 0.7720 2,125 -0.04(-4.69%)
Jan 29, 2018 0.8130 0.8130 0.7962 0.8100 14,038 -0.01(-1.20%)
Jan 26, 2018 0.8220 0.8220 0.8198 0.8198 450 -0.01(-0.75%)
Jan 25, 2018 0.8130 0.8260 0.8130 0.8260 5,443 +0.02(+1.98%)
Jan 24, 2018 0.8390 0.8390 0.8100 0.8100 4,370 +0.00(+0.50%)
Jan 23, 2018 0.8060 0.8060 0.8000 0.8060 11,100 +0.00(+0.37%)
Jan 22, 2018 0.8030 0.8030 0.8030 0.8030 6,200 -0.02(-2.07%)
Jan 19, 2018 0.6800 0.8205 0.6800 0.8200 2,500 +0.03(+4.05%)
Jan 18, 2018 0.7130 0.7881 0.7130 0.7881 850 +0.04(+5.06%)
Jan 17, 2018 0.7820 0.7820 0.7500 0.7501 7,950 -0.05(-6.69%)
Jan 16, 2018 0.8000 0.8050 0.8000 0.8038 7,183 +0.01(+1.75%)
Jan 12, 2018 0.7900 0.7900 0.7900 0 -0.03(-4.11%)
Jan 11, 2018 0.8370 0.8370 0.7720 0.8239 3,100 -0.03(-3.86%)
Jan 10, 2018 0.8141 0.8570 0.8141 0.8570 8,768 +0.10(+13.96%)
Jan 09, 2018 0.7520 0.7520 0.7520 0.7520 3,166 +0.01(+1.62%)
Jan 08, 2018 0.6450 0.7400 0.6450 0.7400 21,569 -0.02(-2.51%)
Jan 05, 2018 0.7000 0.7600 0.7000 0.7591 7,075 +0.08(+12.38%)
Jan 03, 2018 0.6755 0.6755 0.6755 0 +0.08(+12.58%)
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.