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 18, 2024 0.0200 0 -0.01(-20.00%)
Mar 05, 2024 0.0250 0 +0.02(+150.00%)
Mar 04, 2024 0.0100 0.0100 0.0100 0.0100 3,700 +0.01(+9900.00%)
Feb 08, 2024 0.0001 0 -0.03(-99.67%)
Feb 02, 2024 0.0300 0 +0.02(+500.00%)
Jan 31, 2024 0.0050 0 +0.00(+4900.00%)
Nov 10, 2023 0.0001 0 -0.00(-50.00%)
Oct 23, 2023 0.0002 0 +0.00(+0.00%)
Oct 18, 2023 0.0002 0 +0.00(+0.00%)
Oct 16, 2023 0.0002 0 +0.00(+0.00%)
Oct 12, 2023 0.0002 0 +0.00(+0.00%)
Oct 11, 2023 0.0002 0.0002 0.0002 0.0002 350 +0.00(+0.00%)
Oct 10, 2023 0.0002 0.0002 0.0002 0.0002 2,000 +0.00(+0.00%)
Oct 09, 2023 0.0002 0.0002 0.0002 0.0002 250 +0.00(+0.00%)
Oct 03, 2023 0.0002 0 +0.00(+0.00%)
Oct 02, 2023 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Sep 27, 2023 0.0002 0 +0.00(+0.00%)
Sep 26, 2023 0.0002 0.0002 0.0002 0.0002 300 +0.00(+0.00%)
Sep 21, 2023 0.0002 0 +0.00(+0.00%)
Sep 19, 2023 0.0002 0 +0.00(+0.00%)
Sep 12, 2023 0.0002 0 +0.00(+0.00%)
Sep 11, 2023 0.0002 0.0002 0.0002 0.0002 1,400 +0.00(+0.00%)
Sep 08, 2023 0.0002 0.0002 0.0002 0.0002 500 +0.00(+0.00%)
Sep 07, 2023 0.0002 0.0002 0.0002 0.0002 2,000 +0.00(+0.00%)
Aug 29, 2023 0.0002 0 +0.00(+0.00%)
Aug 21, 2023 0.0002 0 +0.00(+0.00%)
Aug 14, 2023 0.0002 0.0002 0.0002 0.0002 2,750 +0.00(+0.00%)
Aug 11, 2023 0.0002 0.0002 0.0002 0.0002 3,740 +0.00(+0.00%)
Aug 10, 2023 0.0002 0.0002 0.0002 0.0002 495 +0.00(+0.00%)
Aug 09, 2023 0.0002 0.0002 0.0002 0.0002 150 +0.00(+0.00%)
Aug 08, 2023 0.0002 0.0002 0.0002 0.0002 320 +0.00(+0.00%)
Aug 07, 2023 0.0002 0.0002 0.0002 0.0002 3,076 +0.00(+0.00%)
Aug 03, 2023 0.0002 0 +0.00(+0.00%)
Aug 02, 2023 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Aug 01, 2023 0.0002 0.0002 0.0002 0.0002 55,100 +0.00(+0.00%)
Jul 31, 2023 0.0002 0.0002 0.0002 0.0002 4,000 +0.00(+0.00%)
Jul 28, 2023 0.0002 0.0002 0.0002 0.0002 14,390 +0.00(+0.00%)
Jul 27, 2023 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Jul 25, 2023 0.0002 0 +0.00(+0.00%)
Jul 20, 2023 0.0002 10 +0.00(+0.00%)
Jul 19, 2023 0.0002 0.0002 0.0002 0.0002 26,425 +0.00(+0.00%)
Jul 17, 2023 0.0300 0.0300 0.0300 0.0002 134,112 +0.00(+0.00%)
Jul 14, 2023 0.0002 0.0002 0.0002 0.0002 4,200 +0.00(+0.00%)
Jul 13, 2023 0.0002 0.0002 0.0002 0.0002 2,325 -0.02(-99.00%)
Jun 22, 2023 0.0200 0 -0.01(-31.03%)
Jun 14, 2023 0.0290 0 -0.02(-42.00%)
Jun 13, 2023 0.0300 0.0500 0.0300 0.0500 38,700 +0.02(+83.15%)
Jun 12, 2023 0.0350 0.0350 0.0030 0.0273 504,366 -0.02(-42.28%)
Jun 09, 2023 0.0473 0.0473 0.0473 0.0473 300 -0.00(-5.40%)
Jun 08, 2023 0.0480 0.0500 0.0480 0.0500 11,414 +0.01(+31.58%)
Jun 07, 2023 0.0470 0.0492 0.0380 0.0380 78,325 -0.02(-36.67%)
Jun 06, 2023 0.0470 0.0640 0.0470 0.0600 7,036 +0.00(+3.45%)
Jun 05, 2023 0.0800 0.0800 0.0580 0.0580 8,000 +0.00(+0.17%)
Jun 02, 2023 0.0800 0.0800 0.0356 0.0579 38,150 +0.02(+65.43%)
Jun 01, 2023 0.0800 0.0800 0.0025 0.0350 26,875 +0.03(+34900.00%)
May 30, 2023 0.0001 0 -0.05(-99.81%)
May 26, 2023 0.0520 0.0540 0.0520 0.0520 300 -0.00(-5.45%)
May 25, 2023 0.0450 0.0600 0.0450 0.0550 3,700 +0.01(+25.57%)
May 23, 2023 0.0438 0 -0.03(-37.78%)
May 18, 2023 0.0704 0 +0.00(+6.83%)
May 16, 2023 0.0659 0 +0.02(+35.60%)
May 15, 2023 0.0486 0.0565 0.0486 0.0486 4,000 -0.02(-26.36%)
May 12, 2023 0.0750 0.0750 0.0650 0.0660 6,724 -0.00(-2.22%)
May 11, 2023 0.0800 0.0800 0.0650 0.0675 108,624 -0.00(-3.57%)
May 10, 2023 0.0650 0.0705 0.0650 0.0700 43,940 -0.01(-12.50%)
May 09, 2023 0.0700 0.0900 0.0700 0.0800 9,000 +0.00(+0.00%)
May 08, 2023 0.0750 0.0900 0.0700 0.0800 9,600 +0.01(+14.29%)
May 05, 2023 0.0800 0.0800 0.0700 0.0700 13,265 -0.01(-12.50%)
May 04, 2023 0.0630 0.0990 0.0630 0.0800 5,560 +0.01(+14.29%)
May 03, 2023 0.0800 0.0800 0.0700 0.0700 2,145 +0.00(+0.00%)
May 02, 2023 0.0700 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
May 01, 2023 0.0790 0.0900 0.0680 0.0800 4,523 +0.00(+0.00%)
Apr 28, 2023 0.0800 0.1080 0.0800 0.0800 4,814 +0.01(+23.08%)
Apr 27, 2023 0.0625 0.0650 0.0625 0.0650 19,081 -0.02(-23.53%)
Apr 26, 2023 0.0700 0.0900 0.0700 0.0850 3,925 -0.00(-5.56%)
Apr 25, 2023 0.0600 0.0900 0.0600 0.0900 6,743 +0.00(+0.00%)
Apr 24, 2023 0.0950 0.0950 0.0900 0.0900 3,000 +0.01(+12.50%)
Apr 21, 2023 0.1000 0.1000 0.0755 0.0800 28,599 -0.02(-20.00%)
Apr 20, 2023 0.0600 0.1000 0.0600 0.1000 3,100 +0.04(+61.29%)
Apr 19, 2023 0.0900 0.0900 0.0610 0.0620 8,800 -0.01(-13.89%)
Apr 18, 2023 0.0600 0.0720 0.0600 0.0720 1,350 -0.02(-20.00%)
Apr 17, 2023 0.0540 0.0930 0.0540 0.0900 18,411 +0.02(+24.14%)
Apr 14, 2023 0.0540 0.0850 0.0540 0.0725 22,210 +0.01(+20.83%)
Apr 13, 2023 0.0800 0.0850 0.0600 0.0600 79,730 -0.02(-22.58%)
Apr 12, 2023 0.0775 0.0775 0.0775 0.0775 200 -0.01(-8.82%)
Apr 11, 2023 0.0688 0.0850 0.0688 0.0850 850 +0.00(+0.00%)
Apr 10, 2023 0.0849 0.0850 0.0849 0.0850 4,219 +0.01(+6.25%)
Apr 05, 2023 0.0800 0 +0.01(+6.67%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 1,100 -0.01(-11.76%)
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.