Dark

APGMF
APPLIED GRAPHENE MTLS PLC
stock OTC

Inactive

Oct 11, 2024

0.000001USD0.000%(0.000000)1,636

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-11	0.000001	0.000001	0.000001	0.000001	0.000%	1,636	0.000%
2024-10-09	0.000001	0.000001	0.000001	0.000001	0.000%	200	0.000%
2024-09-17	0.000001	0.000001	0.000001	0.000001	0.000%	100	0.000%
2024-09-03	0.000001	0.000001	0.000001	0.000001	-99.000%	1,500	0.000%
2024-08-23	0.000100	0.000100	0.000100	0.000100	+900.000%	17,200	-99.000%
2024-08-05	0.000010	0.000010	0.000010	0.000010	+900.000%	1,000	-90.000%
2024-08-01	0.000001	0.000001	0.000001	0.000001	-99.000%	15,000	0.000%
2024-07-19	0.000100	0.000100	0.000100	0.000100	0.000%	800	-99.000%
2024-07-15	0.000100	0.000100	0.000100	0.000100	0.000%	10,575	-99.000%
2024-06-25	0.000100	0.000100	0.000100	0.000100	-99.412%	2,340	-99.000%
2024-05-08	0.017000	0.017000	0.017000	0.017000	-15.000%	11,693	-99.994%
2024-03-18	0.020000	0.020000	0.020000	0.020000	-20.000%	3,000	-99.995%
2024-03-05	0.025000	0.025000	0.025000	0.025000	+150.000%	21,500	-99.996%
2024-03-04	0.010000	0.010000	0.010000	0.010000	+9,900.000%	3,700	-99.990%
2024-02-08	0.000100	0.000100	0.000100	0.000100	-99.667%	28,740	-99.000%
2024-02-02	0.030000	0.030000	0.030000	0.030000	+500.000%	1,000	-99.997%
2024-01-31	0.000100	0.005000	0.000100	0.005000	+499,900.000%	12,526	-99.980%
2023-12-29	0.000001	0.000001	0.000001	0.000001	0.000%	3,000	0.000%
2023-12-26	0.000001	0.000001	0.000001	0.000001	0.000%	3,000	0.000%
2023-12-22	0.000001	0.000001	0.000001	0.000001	0.000%	225	0.000%
2023-12-19	0.000001	0.000001	0.000001	0.000001	0.000%	5,350	0.000%
2023-11-30	0.000001	0.000001	0.000001	0.000001	0.000%	20,000	0.000%
2023-11-24	0.000001	0.000001	0.000001	0.000001	-99.000%	1,000	0.000%
2023-11-10	0.000100	0.000100	0.000100	0.000100	-50.000%	30,000	-99.000%
2023-10-23	0.000200	0.000200	0.000200	0.000200	0.000%	2,000	-99.500%
2023-10-18	0.000200	0.000200	0.000200	0.000200	0.000%	3,850	-99.500%
2023-10-16	0.000200	0.000200	0.000200	0.000200	0.000%	64,933	-99.500%
2023-10-12	0.000200	0.000200	0.000200	0.000200	0.000%	4,630	-99.500%
2023-10-11	0.000200	0.000200	0.000200	0.000200	0.000%	350	-99.500%
2023-10-10	0.000200	0.000200	0.000200	0.000200	0.000%	2,000	-99.500%
2023-10-09	0.000200	0.000200	0.000200	0.000200	0.000%	250	-99.500%
2023-10-03	0.000200	0.000200	0.000200	0.000200	0.000%	758	-99.500%
2023-10-02	0.000200	0.000200	0.000200	0.000200	0.000%	1,000	-99.500%
2023-09-27	0.000200	0.000200	0.000200	0.000200	0.000%	1,200	-99.500%
2023-09-26	0.000200	0.000200	0.000200	0.000200	0.000%	300	-99.500%
2023-09-21	0.000200	0.000200	0.000200	0.000200	0.000%	400	-99.500%
2023-09-19	0.000200	0.000200	0.000200	0.000200	0.000%	200	-99.500%
2023-09-12	0.000200	0.000200	0.000200	0.000200	0.000%	100	-99.500%
2023-09-11	0.000200	0.000200	0.000200	0.000200	0.000%	1,400	-99.500%
2023-09-08	0.000200	0.000200	0.000200	0.000200	0.000%	500	-99.500%
2023-09-07	0.000200	0.000200	0.000200	0.000200	0.000%	2,000	-99.500%
2023-08-29	0.000200	0.000200	0.000200	0.000200	0.000%	4,000	-99.500%
2023-08-21	0.000200	0.000200	0.000200	0.000200	0.000%	2,000	-99.500%
2023-08-14	0.000200	0.000200	0.000200	0.000200	0.000%	100	-99.500%
2023-08-11	0.000200	0.000200	0.000200	0.000200	0.000%	3,740	-99.500%
2023-08-10	0.000200	0.000200	0.000200	0.000200	0.000%	495	-99.500%
2023-08-09	0.000200	0.000200	0.000200	0.000200	0.000%	150	-99.500%
2023-08-08	0.000200	0.000200	0.000200	0.000200	0.000%	320	-99.500%
2023-08-07	0.000200	0.000200	0.000200	0.000200	0.000%	3,076	-99.500%
2023-08-03	0.000200	0.000200	0.000200	0.000200	0.000%	650	-99.500%
2023-08-02	0.000200	0.000200	0.000200	0.000200	0.000%	1,000	-99.500%
2023-08-01	0.000200	0.000200	0.000200	0.000200	0.000%	55,100	-99.500%
2023-07-31	0.000200	0.000200	0.000200	0.000200	0.000%	4,000	-99.500%
2023-07-28	0.000200	0.000200	0.000200	0.000200	0.000%	14,390	-99.500%
2023-07-27	0.000200	0.000200	0.000200	0.000200	0.000%	10,000	-99.500%
2023-07-25	0.000200	0.030000	0.000200	0.000200	0.000%	22,000	-99.500%
2023-07-20	0.000200	0.000200	0.000200	0.000200	0.000%	5,000	-99.500%
2023-07-19	0.000200	0.000200	0.000200	0.000200	0.000%	26,425	-99.500%
2023-07-17	0.000200	0.000200	0.000200	0.000200	0.000%	2,000	-99.500%
2023-07-14	0.000200	0.000200	0.000200	0.000200	0.000%	4,200	-99.500%
2023-07-13	0.000200	0.000200	0.000200	0.000200	-99.000%	2,325	-99.500%
2023-06-22	0.020000	0.020000	0.020000	0.020000	-31.034%	29,500	-99.995%
2023-06-14	0.020000	0.029000	0.020000	0.029000	-42.000%	29,300	-99.997%
2023-06-13	0.030000	0.050000	0.030000	0.050000	+83.486%	38,700	-99.998%
2023-06-12	0.035000	0.035000	0.003000	0.027250	-42.328%	504,366	-99.996%
2023-06-09	0.047250	0.047250	0.047250	0.047250	-5.500%	300	-99.998%
2023-06-08	0.048000	0.050000	0.048000	0.050000	+31.579%	11,414	-99.998%
2023-06-07	0.047000	0.049200	0.038000	0.038000	-36.667%	78,325	-99.997%
2023-06-06	0.047000	0.064000	0.047000	0.060000	+3.448%	7,036	-99.998%
2023-06-05	0.080000	0.080000	0.058000	0.058000	+0.173%	8,000	-99.998%
2023-06-02	0.080000	0.080000	0.035600	0.057900	+65.429%	38,150	-99.998%
2023-06-01	0.002500	0.080000	0.002500	0.035000	+34,900.000%	26,875	-99.997%
2023-05-30	0.000100	0.055000	0.000100	0.000100	-99.808%	51,251	-99.000%
2023-05-26	0.054000	0.054000	0.052000	0.052000	-5.455%	300	-99.998%
2023-05-25	0.045000	0.060000	0.045000	0.055000	+25.571%	3,700	-99.998%
2023-05-23	0.066850	0.066850	0.043700	0.043800	-37.784%	11,500	-99.998%
2023-05-18	0.049700	0.070400	0.049700	0.070400	+6.910%	2,017	-99.999%
2023-05-16	0.043700	0.065850	0.043700	0.065850	+35.494%	600	-99.998%
2023-05-15	0.048600	0.056480	0.048600	0.048600	-26.364%	4,000	-99.998%
2023-05-12	0.075000	0.075000	0.065000	0.066000	-2.222%	6,724	-99.998%
2023-05-11	0.080000	0.080000	0.065000	0.067500	-3.571%	108,624	-99.999%
2023-05-10	0.070000	0.070500	0.065000	0.070000	-12.500%	43,940	-99.999%
2023-05-09	0.070000	0.090000	0.070000	0.080000	0.000%	9,000	-99.999%
2023-05-08	0.075000	0.090000	0.070000	0.080000	+14.286%	9,600	-99.999%
2023-05-05	0.080000	0.080000	0.070000	0.070000	-12.500%	13,265	-99.999%
2023-05-04	0.063000	0.099000	0.063000	0.080000	+14.286%	5,560	-99.999%
2023-05-03	0.080000	0.080000	0.070000	0.070000	0.000%	2,145	-99.999%
2023-05-02	0.070000	0.070000	0.070000	0.070000	-12.500%	100	-99.999%
2023-05-01	0.079000	0.090000	0.068000	0.080000	0.000%	4,523	-99.999%
2023-04-28	0.100000	0.108000	0.080000	0.080000	+23.077%	4,814	-99.999%
2023-04-27	0.062500	0.065000	0.062500	0.065000	-23.529%	19,081	-99.998%
2023-04-26	0.090000	0.090000	0.070000	0.085000	-5.556%	3,925	-99.999%
2023-04-25	0.060000	0.090000	0.060000	0.090000	0.000%	6,743	-99.999%
2023-04-24	0.095000	0.095000	0.090000	0.090000	+12.500%	3,000	-99.999%
2023-04-21	0.100000	0.100000	0.075500	0.080000	-20.000%	28,599	-99.999%
2023-04-20	0.060000	0.100000	0.060000	0.100000	+61.290%	3,100	-99.999%
2023-04-19	0.090000	0.090000	0.061000	0.062000	-13.889%	8,800	-99.998%
2023-04-18	0.060000	0.072000	0.060000	0.072000	-20.000%	1,350	-99.999%
2023-04-17	0.054000	0.093000	0.054000	0.090000	+24.138%	18,411	-99.999%
2023-04-14	0.054000	0.085000	0.054000	0.072500	+20.833%	22,210	-99.999%
2023-04-13	0.080000	0.085000	0.060000	0.060000	-22.581%	79,730	-99.998%
2023-04-12	0.077500	0.077500	0.077500	0.077500	-8.824%	200	-99.999%
2023-04-11	0.068750	0.085000	0.068750	0.085000	0.000%	850	-99.999%
2023-04-10	0.084900	0.085000	0.084900	0.085000	+6.250%	4,219	-99.999%
2023-04-05	0.080000	0.080000	0.080000	0.080000	+6.667%	510	-99.999%
2023-04-04	0.075000	0.075000	0.075000	0.075000	-11.765%	1,100	-99.999%
2023-04-03	0.085000	0.085000	0.085000	0.085000	+6.250%	1,000	-99.999%
2023-03-31	0.085000	0.085000	0.080000	0.080000	+6.667%	3,900	-99.999%
2023-03-30	0.057600	0.075000	0.057600	0.075000	0.000%	50,325	-99.999%
2023-03-29	0.080000	0.080000	0.075000	0.075000	0.000%	2,000	-99.999%
2023-03-28	0.080000	0.085000	0.075000	0.075000	0.000%	10,748	-99.999%
2023-03-27	0.060700	0.084900	0.060700	0.075000	0.000%	8,188	-99.999%
2023-03-24	0.082500	0.082500	0.075000	0.075000	-4.762%	3,844	-99.999%
2023-03-23	0.077625	0.078750	0.077625	0.078750	+5.000%	2,000	-99.999%
2023-03-22	0.080000	0.080000	0.075000	0.075000	-9.058%	87,851	-99.999%
2023-03-21	0.083750	0.083750	0.080000	0.082470	-17.116%	41,668	-99.999%
2023-03-20	0.100000	0.110000	0.080000	0.099500	+10.556%	138,310	-99.999%
2023-03-17	0.077500	0.100000	0.070000	0.090000	+16.883%	29,263	-99.999%
2023-03-16	0.080000	0.080000	0.075000	0.077000	-9.412%	9,514	-99.999%
2023-03-15	0.080000	0.100000	0.080000	0.085000	-10.526%	16,501	-99.999%
2023-03-14	0.054000	0.095000	0.054000	0.095000	+11.765%	29,581	-99.999%
2023-03-13	0.085000	0.095000	0.080000	0.085000	-5.556%	50,077	-99.999%
2023-03-10	0.090000	0.090000	0.090000	0.090000	-5.263%	1,100	-99.999%
2023-03-09	0.085000	0.095000	0.085000	0.095000	0.000%	9,050	-99.999%
2023-03-08	0.095000	0.095000	0.095000	0.095000	0.000%	24,000	-99.999%
2023-03-07	0.090000	0.095000	0.085100	0.095000	0.000%	34,416	-99.999%
2023-03-06	0.085000	0.105000	0.085000	0.095000	0.000%	63,364	-99.999%
2023-03-03	0.095000	0.095000	0.087000	0.095000	+9.258%	29,775	-99.999%
2023-03-02	0.072000	0.115000	0.072000	0.086950	+8.688%	7,460	-99.999%
2023-03-01	0.119800	0.119800	0.080000	0.080000	+36.752%	221,315	-99.999%
2023-02-28	0.058500	0.058500	0.058500	0.058500	-22.000%	1,000	-99.998%
2023-02-27	0.125000	0.125000	0.075000	0.075000	-33.746%	18,560	-99.999%
2023-02-24	0.076500	0.113200	0.076500	0.113200	+33.176%	31,185	-99.999%
2023-02-23	0.070000	0.117500	0.065000	0.085000	-8.009%	90,731	-99.999%
2023-02-22	0.090000	0.134000	0.075000	0.092400	-7.600%	80,730	-99.999%
2023-02-21	0.125100	0.187500	0.070000	0.100000	-33.333%	53,190	-99.999%
2023-02-17	0.134000	0.150000	0.100000	0.150000	0.000%	29,188	-99.999%
2023-02-16	0.100000	0.150000	0.100000	0.150000	+47.348%	138,557	-99.999%
2023-02-15	0.090000	0.135000	0.090000	0.101800	-15.167%	60,151	-99.999%
2023-02-14	0.134000	0.134000	0.105000	0.120000	-39.698%	63,820	-99.999%
2023-02-13	0.134000	0.199000	0.121000	0.199000	+65.833%	54,599	-99.999%
2023-02-10	0.134000	0.134000	0.110000	0.120000	-7.621%	3,762	-99.999%
2023-02-09	0.090000	0.131170	0.090000	0.129900	+29.900%	99,322	-99.999%
2023-02-08	0.131800	0.131800	0.100000	0.100000	-16.528%	4,400	-99.999%
2023-02-07	0.080000	0.119800	0.080000	0.119800	+33.111%	5,852	-99.999%
2023-02-06	0.090000	0.090000	0.080000	0.090000	+1.124%	166,710	-99.999%
2023-02-03	0.089900	0.090000	0.080000	0.089000	+11.250%	39,100	-99.999%
2023-02-02	0.081000	0.092000	0.060000	0.080000	-13.043%	41,592	-99.999%
2023-02-01	0.058000	0.092000	0.058000	0.092000	+13.580%	6,377	-99.999%
2023-01-31	0.078600	0.081000	0.064500	0.081000	+18.551%	97,528	-99.999%
2023-01-30	0.079700	0.079700	0.068325	0.068325	-14.594%	6,650	-99.999%
2023-01-27	0.074170	0.080000	0.074170	0.080000	+12.994%	3,280	-99.999%
2023-01-26	0.070800	0.070800	0.070800	0.070800	-16.706%	350	-99.999%
2023-01-25	0.080000	0.085000	0.080000	0.085000	+15.646%	25,670	-99.999%
2023-01-23	0.082650	0.082650	0.073300	0.073500	+0.273%	20,000	-99.999%
2023-01-20	0.073100	0.098010	0.072195	0.073300	-8.375%	70,499	-99.999%
2023-01-19	0.067700	0.080000	0.067700	0.080000	-8.571%	11,550	-99.999%
2023-01-18	0.087500	0.087500	0.087500	0.087500	-12.935%	6,000	-99.999%
2023-01-17	0.083000	0.101000	0.075000	0.100500	+6.915%	202,275	-99.999%
2023-01-13	0.094000	0.094000	0.094000	0.094000	+10.588%	3,000	-99.999%
2023-01-12	0.090350	0.092750	0.075200	0.085000	-8.207%	62,938	-99.999%
2023-01-11	0.083200	0.105200	0.083200	0.092600	+2.889%	9,723	-99.999%
2023-01-10	0.095300	0.107400	0.083200	0.090000	-18.182%	22,800	-99.999%
2023-01-09	0.123700	0.123700	0.100000	0.110000	-7.873%	35,949	-99.999%
2023-01-06	0.124000	0.138700	0.119400	0.119400	-13.353%	14,700	-99.999%
2023-01-05	0.118300	0.137800	0.115000	0.137800	+10.064%	29,190	-99.999%
2023-01-04	0.113100	0.125200	0.110000	0.125200	+14.114%	152,299	-99.999%
2023-01-03	0.101000	0.126000	0.101000	0.109715	+9.715%	22,186	-99.999%
2022-12-30	0.100000	0.101400	0.090000	0.100000	+8.108%	22,780	-99.999%
2022-12-29	0.072100	0.100000	0.072100	0.092500	+80.312%	30,417	-99.999%
2022-12-28	0.080100	0.080100	0.051300	0.051300	-18.571%	7,500	-99.998%
2022-12-27	0.068900	0.068900	0.050000	0.063000	0.000%	40,682	-99.998%
2022-12-23	0.070000	0.075900	0.062950	0.063000	+39.381%	38,400	-99.998%
2022-12-22	0.056900	0.056900	0.045000	0.045200	-27.506%	27,200	-99.998%
2022-12-21	0.045000	0.062350	0.045000	0.062350	-7.355%	5,682	-99.998%
2022-12-20	0.050000	0.067300	0.050000	0.067300	+35.960%	87,450	-99.999%
2022-12-19	0.048850	0.055700	0.048850	0.049500	-10.000%	3,900	-99.998%
2022-12-16	0.049900	0.055000	0.047000	0.055000	+35.135%	41,244	-99.998%
2022-12-15	0.055000	0.055000	0.040700	0.040700	+1.750%	34,425	-99.998%
2022-12-14	0.055000	0.055000	0.040000	0.040000	-23.372%	36,235	-99.998%
2022-12-13	0.048300	0.052200	0.047000	0.052200	+20.276%	8,490	-99.998%
2022-12-12	0.049900	0.049900	0.043400	0.043400	-13.200%	14,650	-99.998%
2022-12-09	0.050000	0.050000	0.046000	0.050000	+19.048%	20,000	-99.998%
2022-12-08	0.052500	0.055000	0.042000	0.042000	+5.000%	38,613	-99.998%
2022-12-02	0.054300	0.055000	0.040000	0.040000	-13.043%	8,990	-99.998%
2022-12-01	0.052400	0.055000	0.040600	0.046000	+23.656%	82,315	-99.998%
2022-11-30	0.051300	0.051300	0.037200	0.037200	-28.599%	44,511	-99.997%
2022-11-29	0.050300	0.052100	0.050300	0.052100	+4.409%	4,500	-99.998%
2022-11-28	0.038400	0.049900	0.038400	0.049900	0.000%	39,900	-99.998%
2022-11-25	0.048000	0.055700	0.045000	0.049900	-26.183%	219,950	-99.998%
2022-11-23	0.049500	0.067600	0.033100	0.067600	+13.138%	135,544	-99.999%
2022-11-22	0.069000	0.069000	0.059750	0.059750	-12.595%	30,100	-99.998%
2022-11-21	0.065000	0.069000	0.060100	0.068360	+31.462%	17,174	-99.999%
2022-11-18	0.050100	0.070000	0.050100	0.052000	-8.932%	52,300	-99.998%
2022-11-17	0.069500	0.070750	0.057100	0.057100	-16.337%	18,630	-99.998%
2022-11-16	0.072000	0.077000	0.068250	0.068250	-36.453%	236,311	-99.999%
2022-11-15	0.056700	0.107400	0.056700	0.107400	+37.165%	27,449	-99.999%
2022-11-14	0.060000	0.078300	0.050100	0.078300	+52.216%	33,022	-99.999%
2022-11-11	0.076900	0.076900	0.051440	0.051440	-32.934%	56,942	-99.998%
2022-11-10	0.064000	0.076700	0.049120	0.076700	-4.957%	67,355	-99.999%
2022-11-09	0.072000	0.080700	0.066250	0.080700	-10.333%	53,248	-99.999%
2022-11-08	0.067000	0.090000	0.067000	0.090000	-51.613%	363,737	-99.999%
2022-11-07	0.147600	0.186000	0.117400	0.186000	+24.000%	4,198	-99.999%
2022-11-04	0.150000	0.150000	0.150000	0.150000	-6.250%	20,577	-99.999%
2022-11-03	0.160000	0.160000	0.160000	0.160000	-3.030%	1,005	-99.999%
2022-11-02	0.170000	0.170000	0.138800	0.165000	-2.941%	70,105	-99.999%
2022-11-01	0.165900	0.170000	0.165900	0.170000	0.000%	1,910	-99.999%
2022-10-31	0.190000	0.190000	0.170000	0.170000	+9.677%	62,985	-99.999%
2022-10-28	0.155000	0.155000	0.155000	0.155000	-6.061%	1,500	-99.999%
2022-10-27	0.165650	0.165650	0.138500	0.165000	-17.500%	5,170	-99.999%
2022-10-26	0.185100	0.200000	0.185100	0.200000	+6.383%	2,906	-100.000%
2022-10-25	0.139700	0.188000	0.136000	0.188000	-1.053%	8,500	-99.999%
2022-10-24	0.180800	0.190000	0.138700	0.190000	+22.226%	7,602	-99.999%
2022-10-21	0.185100	0.185100	0.137000	0.155450	-15.031%	5,145	-99.999%
2022-10-20	0.133800	0.195000	0.133800	0.182950	+32.958%	8,429	-99.999%
2022-10-19	0.180700	0.187000	0.137600	0.137600	-15.583%	6,350	-99.999%
2022-10-18	0.181800	0.181800	0.163000	0.163000	-13.939%	2,835	-99.999%
2022-10-17	0.145000	0.189400	0.145000	0.189400	-5.300%	9,533	-99.999%
2022-10-14	0.200000	0.200000	0.200000	0.200000	+37.931%	100	-100.000%
2022-10-13	0.163900	0.167500	0.145000	0.145000	-7.230%	1,485	-99.999%
2022-10-12	0.149845	0.187600	0.140000	0.156300	-16.372%	103,962	-99.999%
2022-10-11	0.186900	0.186900	0.186900	0.186900	+13.136%	595	-99.999%
2022-10-10	0.125500	0.165200	0.125500	0.165200	+32.160%	16,600	-99.999%
2022-10-07	0.159900	0.159900	0.125000	0.125000	-21.655%	13,195	-99.999%
2022-10-06	0.156100	0.159550	0.148650	0.159550	-0.592%	97,571	-99.999%
2022-10-04	0.176300	0.176300	0.125000	0.160500	-8.286%	6,350	-99.999%
2022-10-03	0.127400	0.175000	0.127400	0.175000	-3.101%	9,209	-99.999%
2022-09-30	0.166600	0.180600	0.166600	0.180600	-9.700%	7,666	-99.999%
2022-09-29	0.170800	0.200000	0.150000	0.200000	0.000%	170,600	-100.000%
2022-09-28	0.200000	0.200000	0.200000	0.200000	+7.585%	2,000	-100.000%
2022-09-27	0.172300	0.185900	0.172300	0.185900	+3.278%	43,152	-99.999%
2022-09-26	0.144100	0.200000	0.144100	0.180000	+5.882%	16,350	-99.999%
2022-09-23	0.201100	0.201100	0.146200	0.170000	+6.250%	104,862	-99.999%
2022-09-22	0.200000	0.200000	0.150000	0.160000	-3.030%	18,524	-99.999%
2022-09-21	0.180300	0.180300	0.157500	0.165000	-11.528%	37,200	-99.999%
2022-09-20	0.200000	0.213100	0.160000	0.186500	-1.842%	25,251	-99.999%
2022-09-19	0.206500	0.220000	0.170190	0.190000	-5.000%	8,100	-99.999%
2022-09-15	0.200000	0.200000	0.180000	0.200000	0.000%	26,179	-100.000%
2022-09-14	0.171000	0.210000	0.171000	0.200000	-2.439%	58,984	-100.000%
2022-09-13	0.200000	0.205000	0.190000	0.205000	-3.711%	28,438	-100.000%
2022-09-12	0.170000	0.212900	0.170000	0.212900	-5.921%	3,870	-100.000%
2022-09-09	0.200000	0.227400	0.200000	0.226300	+4.094%	7,150	-100.000%
2022-09-08	0.210000	0.217400	0.210000	0.217400	+8.700%	2,425	-100.000%
2022-09-07	0.206100	0.206100	0.200000	0.200000	-2.960%	20,304	-100.000%
2022-09-06	0.168000	0.222600	0.168000	0.206100	0.000%	11,434	-100.000%
2022-09-02	0.210800	0.211600	0.206100	0.206100	-4.140%	8,705	-100.000%
2022-09-01	0.215000	0.215000	0.215000	0.215000	0.000%	1,200	-100.000%
2022-08-31	0.215000	0.215000	0.215000	0.215000	-2.228%	2,000	-100.000%
2022-08-30	0.230000	0.230000	0.200000	0.219900	+9.950%	1,050	-100.000%
2022-08-29	0.175000	0.200000	0.175000	0.200000	-12.281%	3,275	-100.000%
2022-08-26	0.210000	0.228000	0.209000	0.228000	+13.943%	4,683	-100.000%
2022-08-25	0.227900	0.227900	0.200000	0.200100	-12.237%	11,545	-100.000%
2022-08-24	0.225460	0.230000	0.225460	0.228000	+14.000%	3,877	-100.000%
2022-08-23	0.200000	0.200000	0.200000	0.200000	-0.249%	4,050	-100.000%
2022-08-22	0.192500	0.229800	0.192500	0.200500	-6.744%	13,600	-100.000%
2022-08-19	0.240800	0.240800	0.215000	0.215000	-2.273%	3,345	-100.000%
2022-08-18	0.210000	0.220000	0.200000	0.220000	-4.348%	7,180	-100.000%
2022-08-17	0.230000	0.230000	0.200000	0.230000	-0.433%	15,768	-100.000%
2022-08-16	0.231000	0.231000	0.220500	0.231000	+16.022%	6,247	-100.000%
2022-08-15	0.246100	0.246100	0.199100	0.199100	-13.810%	61,595	-99.999%
2022-08-12	0.225500	0.231000	0.220000	0.231000	+5.000%	27,600	-100.000%
2022-08-11	0.248300	0.248300	0.210700	0.220000	-4.762%	9,169	-100.000%
2022-08-10	0.220000	0.231000	0.220000	0.231000	+5.000%	9,200	-100.000%
2022-08-09	0.210000	0.225500	0.210000	0.220000	-0.227%	3,600	-100.000%
2022-08-08	0.200100	0.220500	0.200100	0.220500	+3.497%	1,675	-100.000%
2022-08-05	0.231000	0.231000	0.210000	0.213050	-0.141%	18,473	-100.000%
2022-08-04	0.210000	0.213350	0.185000	0.213350	+4.073%	20,030	-100.000%
2022-08-03	0.205000	0.205000	0.195000	0.205000	0.000%	2,190	-100.000%
2022-08-02	0.205000	0.205000	0.192500	0.205000	+2.500%	2,250	-100.000%
2022-08-01	0.230800	0.230800	0.192500	0.200000	+3.896%	3,939	-100.000%
2022-07-29	0.190000	0.205000	0.190000	0.192500	+1.316%	4,020	-99.999%
2022-07-28	0.192500	0.205000	0.188750	0.190000	-1.042%	4,930	-99.999%
2022-07-27	0.170800	0.204000	0.170800	0.192000	+0.524%	2,200	-99.999%
2022-07-26	0.199980	0.202000	0.191000	0.191000	+6.111%	4,753	-99.999%
2022-07-25	0.200000	0.200000	0.180000	0.180000	-10.000%	5,240	-99.999%
2022-07-22	0.200000	0.200000	0.180000	0.200000	+11.111%	16,900	-100.000%
2022-07-21	0.180000	0.180000	0.180000	0.180000	0.000%	3,470	-99.999%
2022-07-20	0.213300	0.213300	0.180000	0.180000	-2.703%	21,621	-99.999%
2022-07-19	0.163200	0.213900	0.160100	0.185000	-0.135%	14,762	-99.999%
2022-07-18	0.192600	0.206800	0.163200	0.185250	-13.837%	16,621	-99.999%
2022-07-15	0.150000	0.215000	0.150000	0.215000	+4.878%	12,050	-100.000%
2022-07-14	0.203200	0.205000	0.160000	0.205000	-3.484%	11,560	-100.000%
2022-07-13	0.197400	0.212400	0.179250	0.212400	+3.610%	10,100	-100.000%
2022-07-12	0.190500	0.205000	0.190500	0.205000	+13.889%	2,200	-100.000%
2022-07-11	0.191500	0.210000	0.175250	0.180000	-21.739%	55,229	-99.999%
2022-07-08	0.233000	0.243500	0.200090	0.230000	-1.288%	28,148	-100.000%
2022-07-06	0.221500	0.259000	0.221500	0.233000	-10.039%	5,881	-100.000%
2022-07-05	0.259000	0.259000	0.244900	0.259000	+5.736%	4,600	-100.000%
2022-07-01	0.244950	0.244950	0.244950	0.244950	+5.129%	500	-100.000%
2022-06-30	0.220000	0.257000	0.220000	0.233000	+10.952%	18,022	-100.000%
2022-06-29	0.212700	0.259000	0.210000	0.210000	-14.110%	2,508	-100.000%
2022-06-28	0.258550	0.259000	0.244500	0.244500	+6.304%	22,655	-100.000%
2022-06-27	0.249000	0.249000	0.227700	0.230000	-11.197%	21,010	-100.000%
2022-06-24	0.237000	0.259000	0.237000	0.259000	+23.333%	11,600	-100.000%
2022-06-23	0.211000	0.234500	0.210000	0.210000	0.000%	8,449	-100.000%
2022-06-22	0.210000	0.259000	0.210000	0.210000	-13.182%	77,742	-100.000%
2022-06-21	0.210000	0.241885	0.210000	0.241885	-6.608%	2,924	-100.000%
2022-06-17	0.212100	0.259000	0.210100	0.259000	+10.448%	10,033	-100.000%
2022-06-16	0.215000	0.234500	0.215000	0.234500	+1.056%	1,835	-100.000%
2022-06-15	0.205000	0.232050	0.205000	0.232050	+9.226%	3,265	-100.000%
2022-06-14	0.205100	0.212450	0.205100	0.212450	-3.432%	15,300	-100.000%
2022-06-13	0.230000	0.259000	0.220000	0.220000	-10.151%	55,185	-100.000%
2022-06-10	0.250000	0.250000	0.242650	0.244855	-2.058%	17,491	-100.000%
2022-06-09	0.249265	0.250000	0.242650	0.250000	+6.202%	3,950	-100.000%
2022-06-08	0.281500	0.281500	0.235400	0.235400	-4.754%	6,310	-100.000%
2022-06-07	0.215000	0.259000	0.215000	0.247150	+5.023%	10,615	-100.000%
2022-06-06	0.240000	0.240000	0.206400	0.235330	-5.868%	4,743	-100.000%
2022-06-03	0.249500	0.250000	0.249500	0.250000	-3.475%	1,625	-100.000%
2022-06-02	0.260000	0.260000	0.227000	0.259000	+29.500%	1,734	-100.000%
2022-06-01	0.195000	0.264500	0.195000	0.200000	-23.077%	88,949	-100.000%
2022-05-31	0.200000	0.265500	0.200000	0.260000	0.000%	8,311	-100.000%
2022-05-27	0.265000	0.265000	0.229315	0.260000	0.000%	8,130	-100.000%
2022-05-26	0.259700	0.260000	0.210100	0.260000	+0.580%	7,310	-100.000%
2022-05-25	0.222550	0.258500	0.222550	0.258500	+9.977%	4,800	-100.000%
2022-05-24	0.260000	0.260000	0.230000	0.235050	+2.018%	11,970	-100.000%
2022-05-23	0.210000	0.250700	0.210000	0.230400	+9.662%	7,380	-100.000%
2022-05-20	0.249600	0.249600	0.210000	0.210100	-9.048%	31,200	-100.000%
2022-05-19	0.220000	0.231000	0.220000	0.231000	+21.260%	1,717	-100.000%
2022-05-18	0.247500	0.247500	0.190500	0.190500	-29.444%	4,096	-99.999%
2022-05-17	0.193405	0.270000	0.193405	0.270000	+41.361%	2,370	-100.000%
2022-05-16	0.245200	0.245200	0.190500	0.191000	-26.538%	11,895	-99.999%
2022-05-13	0.234300	0.260000	0.193500	0.260000	+17.276%	6,890	-100.000%
2022-05-12	0.244400	0.244400	0.217200	0.221700	-11.320%	12,006	-100.000%
2022-05-11	0.230000	0.252250	0.225000	0.250000	+7.296%	39,950	-100.000%
2022-05-10	0.233500	0.233500	0.230000	0.233000	+1.304%	17,390	-100.000%
2022-05-09	0.228200	0.244850	0.228200	0.230000	-11.776%	8,550	-100.000%
2022-05-06	0.250000	0.260700	0.230000	0.260700	+15.867%	8,521	-100.000%
2022-05-05	0.236200	0.270000	0.225000	0.225000	-9.054%	21,282	-100.000%
2022-05-04	0.225000	0.247400	0.225000	0.247400	+9.372%	6,355	-100.000%
2022-05-03	0.227400	0.227400	0.220100	0.226200	+0.480%	8,659	-100.000%
2022-05-02	0.227400	0.227400	0.225120	0.225120	-0.477%	10,141	-100.000%
2022-04-29	0.220100	0.239550	0.220100	0.226200	-5.573%	11,891	-100.000%
2022-04-28	0.259000	0.259000	0.220100	0.239550	-7.349%	17,200	-100.000%
2022-04-27	0.250000	0.259000	0.250000	0.258550	+3.420%	31,451	-100.000%
2022-04-26	0.266900	0.269000	0.250000	0.250000	-6.332%	10,730	-100.000%
2022-04-25	0.257000	0.267000	0.250000	0.266900	+0.717%	7,939	-100.000%
2022-04-22	0.260000	0.270000	0.250000	0.265000	-1.761%	57,305	-100.000%
2022-04-21	0.267000	0.270000	0.267000	0.269750	+1.792%	8,400	-100.000%
2022-04-20	0.265000	0.270000	0.265000	0.265000	-1.852%	5,340	-100.000%
2022-04-19	0.270000	0.270000	0.264000	0.270000	+10.204%	13,300	-100.000%
2022-04-18	0.260000	0.270000	0.245000	0.245000	-9.259%	23,644	-100.000%
2022-04-13	0.260000	0.270000	0.260000	0.270000	+1.887%	26,577	-100.000%
2022-04-12	0.279300	0.279300	0.265000	0.265000	-1.852%	3,518	-100.000%
2022-04-11	0.275000	0.275000	0.260000	0.270000	-2.878%	27,300	-100.000%
2022-04-08	0.278300	0.299900	0.260000	0.278000	-0.465%	18,400	-100.000%
2022-04-07	0.280300	0.280300	0.270000	0.279300	+7.423%	32,600	-100.000%
2022-04-06	0.282200	0.282200	0.260000	0.260000	-2.985%	6,709	-100.000%
2022-04-05	0.255500	0.294200	0.255500	0.268000	-8.906%	5,905	-100.000%
2022-04-04	0.294300	0.294300	0.260000	0.294200	+3.373%	27,458	-100.000%
2022-04-01	0.280000	0.294300	0.280000	0.284600	+1.643%	6,556	-100.000%
2022-03-31	0.300000	0.300000	0.280000	0.280000	0.000%	23,350	-100.000%
2022-03-30	0.311000	0.311000	0.280000	0.280000	-10.256%	2,570	-100.000%
2022-03-29	0.285000	0.312000	0.285000	0.312000	+5.763%	5,045	-100.000%
2022-03-28	0.267100	0.322100	0.267100	0.295000	-9.231%	9,531	-100.000%
2022-03-25	0.269100	0.350000	0.269100	0.325000	+8.333%	25,567	-100.000%
2022-03-24	0.320000	0.320000	0.300000	0.300000	+3.448%	19,886	-100.000%
2022-03-23	0.290000	0.290000	0.290000	0.290000	0.000%	768	-100.000%
2022-03-22	0.290000	0.290000	0.285000	0.290000	+1.754%	14,450	-100.000%
2022-03-21	0.276400	0.289500	0.276400	0.285000	-1.724%	26,576	-100.000%
2022-03-18	0.300000	0.300000	0.285000	0.290000	0.000%	7,171	-100.000%
2022-03-17	0.290250	0.300000	0.290000	0.290000	+3.203%	9,480	-100.000%
2022-03-16	0.280100	0.290000	0.280000	0.281000	+0.357%	13,800	-100.000%
2022-03-15	0.273500	0.290000	0.273500	0.280000	-1.754%	11,066	-100.000%
2022-03-14	0.300000	0.300000	0.280000	0.285000	-4.968%	8,300	-100.000%
2022-03-11	0.290000	0.299900	0.290000	0.299900	+0.824%	10,000	-100.000%
2022-03-10	0.295000	0.309500	0.294750	0.297450	+2.569%	20,460	-100.000%
2022-03-08	0.281000	0.309200	0.280000	0.290000	+3.571%	33,144	-100.000%
2022-03-07	0.280000	0.292000	0.280000	0.280000	-5.085%	30,961	-100.000%
2022-03-04	0.290000	0.320000	0.280000	0.295000	-7.087%	41,743	-100.000%
2022-03-03	0.280000	0.319250	0.280000	0.317500	-3.788%	2,423	-100.000%

.dark-mode .nspMvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nspMvn{ color: #333333; background-color: white; border: 2px solid #333333; }APGMFAPPLIED GRAPHENE MTLS PLCstock OTC

APGMF
APPLIED GRAPHENE MTLS PLC
stock OTC