Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argent Biopharma Ltd (OP: MGCLF )

0.2675 UNCHANGED
Last Price Updated: 9:59 AM EDT, May 10, 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 (%)
Jan 31, 2018 0.1250 0.1250 0.0950 0.1150 360,653 +0.01(+13.09%)
Jan 30, 2018 0.1010 0.1010 0.1005 0.1017 327,094 +0.00(+1.44%)
Jan 29, 2018 0.1020 0.1020 0.0950 0.1003 592,918 -0.01(-8.86%)
Jan 26, 2018 0.1086 0.1100 0.1000 0.1100 343,251 +0.01(+4.76%)
Jan 25, 2018 0.1200 0.1300 0.0900 0.1050 1,669,548 -0.06(-34.78%)
Jan 24, 2018 0.1050 0.1750 0.1050 0.1610 735,867 +0.06(+54.81%)
Jan 23, 2018 0.1100 0.0900 0.1040 178,858 +0.01(+15.56%)
Jan 22, 2018 0.0840 0.0900 0.0781 0.0900 411,530 +0.01(+11.11%)
Jan 19, 2018 0.0850 0.0850 0.0800 0.0810 109,200 -0.01(-10.00%)
Jan 18, 2018 0.0920 0.0920 0.0800 0.0900 276,657 +0.00(+4.65%)
Jan 17, 2018 0.0920 0.0990 0.0800 0.0860 723,391 +0.00(+1.18%)
Jan 16, 2018 0.0885 0.0990 0.0850 0.0850 646,370 +0.00(+1.19%)
Jan 12, 2018 0.0840 0.0840 0.0840 0 -0.00(-1.18%)
Jan 11, 2018 0.0820 0.0850 0.0800 0.0850 270,515 +0.00(+0.00%)
Jan 10, 2018 0.0800 0.0891 0.0800 0.0850 311,119 -0.00(-5.56%)
Jan 09, 2018 0.1040 0.1040 0.0800 0.0900 711,303 -0.01(-14.20%)
Jan 08, 2018 0.1100 0.1170 0.0950 0.1049 1,248,825 -0.00(-4.20%)
Jan 05, 2018 0.0920 0.1200 0.0920 0.1095 2,453,595 +0.01(+14.06%)
Jan 04, 2018 0.0800 0.1100 0.0800 0.0960 1,462,914 +0.02(+20.00%)
Jan 03, 2018 0.0720 0.0800 0.0710 0.0800 205,500 +0.00(+0.13%)
Jan 02, 2018 0.0800 0.0800 0.0735 0.0799 35,980 -0.00(-0.13%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 28, 2017 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Dec 27, 2017 0.0700 0.0700 0.0610 0.0700 17,300 +0.00(+0.00%)
Dec 26, 2017 0.0600 0.0700 0.0600 0.0700 112,500 +0.00(+6.71%)
Dec 22, 2017 0.0656 0.0656 0.0656 0.0656 10,000 +0.00(+2.66%)
Dec 21, 2017 0.0610 0.0639 0.0610 0.0639 40,750 +0.00(+3.06%)
Dec 20, 2017 0.0621 0.0621 0.0620 0.0620 49,211 -0.00(-0.16%)
Dec 19, 2017 0.0638 0.0638 0.0620 0.0621 32,000 -0.00(-4.46%)
Dec 18, 2017 0.0621 0.0650 0.0620 0.0650 11,500 +0.00(+0.00%)
Dec 15, 2017 0.0650 0.0650 0.0650 0.0650 5,000 -0.00(-0.91%)
Dec 14, 2017 0.0610 0.0670 0.0610 0.0656 54,300 +0.00(+7.72%)
Dec 13, 2017 0.0609 0.0609 0.0609 0.0609 4,050 +0.00(+1.50%)
Dec 12, 2017 0.0602 0.0610 0.0602 0.0600 20,602 -0.01(-20.00%)
Dec 11, 2017 0.0750 0.0750 0.0675 0.0750 97,000 +0.00(+5.63%)
Dec 08, 2017 0.0600 0.0710 0.0600 0.0710 15,998 +0.01(+18.33%)
Dec 07, 2017 0.0600 0.0710 0.0600 0.0600 10,850 -0.00(-1.64%)
Dec 06, 2017 0.0610 0.0610 0.0610 0.0610 3,500 -0.01(-13.96%)
Dec 05, 2017 0.0690 0.0709 0.0690 0.0709 4,000 -0.00(-0.14%)
Dec 04, 2017 0.0710 0.0710 0.0706 0.0710 16,852 -0.01(-13.41%)
Dec 01, 2017 0.0816 0.0820 0.0816 0.0820 35,555 +0.00(+0.12%)
Nov 30, 2017 0.0820 0.0820 0.0811 0.0819 37,309 -0.01(-6.93%)
Nov 29, 2017 0.0880 0.0880 0.0850 0.0880 81,777 -0.01(-5.38%)
Nov 28, 2017 0.0900 0.0930 0.0877 0.0930 158,795 +0.01(+9.41%)
Nov 27, 2017 0.0900 0.0900 0.0600 0.0850 113,925 +0.00(+1.19%)
Nov 24, 2017 0.0840 0.0840 0.0789 0.0840 216,750 +0.00(+2.56%)
Nov 22, 2017 0.0800 0.0820 0.0800 0.0819 19,485 +0.01(+18.87%)
Nov 21, 2017 0.0690 0.0690 0.0672 0.0689 42,000 +0.02(+35.36%)
Nov 20, 2017 0.0470 0.0509 0.0470 0.0509 7,283 -0.01(-14.40%)
Nov 17, 2017 0.0605 0.0609 0.0595 0.0595 15,500 -0.00(-2.52%)
Nov 16, 2017 0.0606 0.0610 0.0606 0.0610 12,357 +0.00(+0.00%)
Nov 15, 2017 0.0610 0.0610 0.0610 0.0610 12,000 +0.00(+3.39%)
Nov 14, 2017 0.0610 0.0610 0.0590 0.0590 3,500 -0.00(-6.35%)
Nov 13, 2017 0.0610 0.0630 0.0602 0.0630 3,600 +0.00(+3.28%)
Nov 10, 2017 0.0610 0.0610 0.0610 0.0610 20,000 +0.00(+0.00%)
Nov 08, 2017 0.0610 0.0610 0.0610 0 -0.01(-13.60%)
Nov 07, 2017 0.0690 0.0710 0.0690 0.0706 32,050 +0.01(+13.87%)
Nov 03, 2017 0.0620 0.0620 0.0620 0 +0.01(+12.73%)
Nov 02, 2017 0.0550 0.0550 0.0550 0.0550 21,800 +0.00(+0.00%)
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.