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 (%)
Feb 28, 2018 0.0720 0.0790 0.0711 0.0790 53,200 -0.00(-1.25%)
Feb 27, 2018 0.0800 0.0820 0.0780 0.0800 124,550 +0.01(+11.11%)
Feb 26, 2018 0.0820 0.0820 0.0720 0.0720 234,538 -0.01(-10.00%)
Feb 23, 2018 0.0820 0.0900 0.0800 0.0800 63,094 -0.01(-11.11%)
Feb 22, 2018 0.0800 0.0900 0.0800 0.0900 131,488 -0.00(-2.17%)
Feb 21, 2018 0.0860 0.0920 0.0860 0.0920 3,150 +0.00(+0.00%)
Feb 20, 2018 0.0910 0.1005 0.0835 0.0920 109,537 +0.00(+0.00%)
Feb 16, 2018 0.0920 0.0920 0.0920 0 -0.01(-8.00%)
Feb 15, 2018 0.1000 0.1000 0.0950 0.1000 75,564 +0.01(+9.77%)
Feb 14, 2018 0.0910 0.1035 0.0910 0.0911 15,790 -0.00(-5.10%)
Feb 13, 2018 0.0920 0.0960 0.0900 0.0960 180,628 -0.00(-3.90%)
Feb 12, 2018 0.1035 0.1035 0.0800 0.0999 254,438 +0.01(+11.00%)
Feb 09, 2018 0.0820 0.0900 0.0780 0.0900 145,187 +0.01(+12.50%)
Feb 08, 2018 0.0820 0.0850 0.0800 0.0800 135,993 -0.01(-11.11%)
Feb 07, 2018 0.0820 0.0950 0.0811 0.0900 285,218 +0.01(+7.14%)
Feb 06, 2018 0.0800 0.0985 0.0780 0.0840 150,950 +0.00(+3.70%)
Feb 05, 2018 0.1100 0.1100 0.1100 0.0810 237,201 -0.02(-22.86%)
Feb 02, 2018 0.0900 0.1100 0.0800 0.1050 450,009 +0.01(+10.53%)
Feb 01, 2018 0.1050 0.1100 0.0930 0.0950 396,324 -0.02(-17.39%)
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%)
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.