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 31, 2021 0.5200 0.5489 0.5200 0.5250 21,163 +0.02(+2.94%)
Mar 30, 2021 0.5400 0.5468 0.4800 0.5100 76,656 -0.02(-2.86%)
Mar 29, 2021 0.5200 0.5400 0.5000 0.5250 36,106 +0.01(+0.96%)
Mar 26, 2021 0.5431 0.5431 0.5000 0.5200 21,500 +0.02(+3.94%)
Mar 25, 2021 0.5100 0.5850 0.5000 0.5003 54,188 -0.03(-5.60%)
Mar 24, 2021 0.5949 0.5949 0.5300 0.5300 50,532 -0.05(-8.62%)
Mar 23, 2021 0.6250 0.6250 0.5800 0.5800 33,699 -0.03(-4.84%)
Mar 22, 2021 0.6075 0.6422 0.5770 0.6095 46,006 -0.03(-4.02%)
Mar 19, 2021 0.6250 0.6422 0.5561 0.6350 50,500 +0.03(+4.12%)
Mar 18, 2021 0.6396 0.6422 0.5800 0.6099 30,034 +0.02(+2.94%)
Mar 17, 2021 0.6422 0.6422 0.5925 0.5925 38,363 -0.04(-5.95%)
Mar 16, 2021 0.5900 0.6300 0.5800 0.6300 31,788 +0.05(+8.81%)
Mar 15, 2021 0.5880 0.5900 0.5500 0.5790 47,742 +0.04(+8.06%)
Mar 12, 2021 0.5100 0.5700 0.5100 0.5358 61,700 +0.03(+5.56%)
Mar 11, 2021 0.5550 0.5550 0.4800 0.5076 106,280 -0.05(-8.54%)
Mar 10, 2021 0.5450 0.5800 0.4777 0.5550 146,432 +0.03(+5.01%)
Mar 09, 2021 0.5208 0.5500 0.4905 0.5285 51,544 +0.05(+9.90%)
Mar 08, 2021 0.5500 0.5500 0.4800 0.4809 52,514 -0.02(-3.80%)
Mar 05, 2021 0.5100 0.5100 0.4875 0.4999 75,600 -0.00(-0.02%)
Mar 04, 2021 0.4934 0.5484 0.4934 0.5000 94,474 +0.00(+0.00%)
Mar 03, 2021 0.5560 0.5900 0.4931 0.5000 91,031 -0.04(-8.24%)
Mar 02, 2021 0.5800 0.5800 0.5400 0.5449 55,376 +0.00(+0.07%)
Mar 01, 2021 0.5500 0.5850 0.5055 0.5445 34,913 -0.01(-1.00%)
Feb 26, 2021 0.5930 0.5930 0.4888 0.5500 64,100 -0.03(-5.17%)
Feb 25, 2021 0.5850 0.5925 0.5700 0.5800 110,965 +0.01(+1.75%)
Feb 24, 2021 0.5575 0.5800 0.5260 0.5700 100,696 +0.00(+0.00%)
Feb 23, 2021 0.6050 0.6050 0.5101 0.5700 320,231 -0.04(-6.56%)
Feb 22, 2021 0.5510 0.6300 0.5510 0.6100 82,799 +0.01(+1.67%)
Feb 19, 2021 0.6350 0.6350 0.5500 0.6000 189,800 -0.02(-2.83%)
Feb 18, 2021 0.6500 0.6550 0.5864 0.6175 136,162 -0.03(-5.00%)
Feb 17, 2021 0.6650 0.6800 0.6000 0.6500 106,431 -0.02(-2.99%)
Feb 16, 2021 0.6982 0.6982 0.6010 0.6700 343,445 +0.02(+2.29%)
Feb 12, 2021 0.6950 0.6950 0.6200 0.6550 178,400 -0.01(-1.50%)
Feb 11, 2021 0.6650 0.6650 0.6300 0.6650 243,396 -0.02(-3.62%)
Feb 10, 2021 0.6020 0.6900 0.6020 0.6900 127,201 +0.04(+5.83%)
Feb 09, 2021 0.6475 0.6949 0.6200 0.6520 120,290 -0.01(-1.21%)
Feb 08, 2021 0.6750 0.7000 0.6000 0.6600 234,928 +0.01(+0.76%)
Feb 05, 2021 0.7034 0.7034 0.6290 0.6550 376,100 -0.02(-2.96%)
Feb 04, 2021 0.6200 0.6900 0.6200 0.6750 188,002 +0.01(+0.75%)
Feb 03, 2021 0.6800 0.6800 0.6050 0.6700 159,564 -0.01(-1.47%)
Feb 02, 2021 0.6850 0.6850 0.6500 0.6800 156,701 -0.01(-1.81%)
Feb 01, 2021 0.7000 0.7100 0.6192 0.6925 135,270 +0.02(+2.50%)
Jan 29, 2021 0.7000 0.7151 0.6500 0.6756 328,600 -0.04(-5.64%)
Jan 28, 2021 0.6738 0.7160 0.6197 0.7160 315,645 -0.07(-8.66%)
Jan 27, 2021 0.7600 0.7909 0.6878 0.7839 450,495 -0.18(-18.34%)
Jan 26, 2021 0.8900 0.9800 0.8900 0.9600 164,975 +0.00(+0.00%)
Jan 25, 2021 0.9175 0.9750 0.8850 0.9600 93,570 +0.05(+5.49%)
Jan 22, 2021 0.8150 0.9350 0.8150 0.9100 77,400 +0.03(+3.41%)
Jan 21, 2021 0.9250 0.9250 0.8210 0.8800 93,562 -0.00(-0.53%)
Jan 20, 2021 0.8850 0.8855 0.8025 0.8847 120,624 -0.02(-1.70%)
Jan 19, 2021 0.9200 0.9781 0.8435 0.9000 346,549 -0.19(-17.43%)
Jan 15, 2021 1.100 1.100 0.9620 1.090 330,800 +0.13(+13.54%)
Jan 14, 2021 0.9400 1.030 0.9400 0.9600 585,066 +0.16(+19.93%)
Jan 13, 2021 0.8300 0.8300 0.7470 0.8005 157,823 +0.05(+7.09%)
Jan 12, 2021 0.7873 0.7873 0.7000 0.7475 160,135 +0.03(+3.96%)
Jan 11, 2021 0.7200 0.7200 0.6785 0.7190 95,223 +0.04(+5.74%)
Jan 08, 2021 0.6850 0.6850 0.6500 0.6800 27,000 +0.03(+4.95%)
Jan 07, 2021 0.6293 0.6713 0.6086 0.6479 76,745 +0.01(+1.23%)
Jan 06, 2021 0.6575 0.6575 0.5950 0.6400 68,421 +0.02(+3.33%)
Jan 05, 2021 0.5850 0.6194 0.5606 0.6194 37,112 +0.03(+4.72%)
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.