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 (%)
Apr 30, 2018 0.0700 0.0700 0.0605 0.0690 500,730 +0.01(+10.40%)
Apr 27, 2018 0.0600 0.0645 0.0600 0.0625 40,050 -0.00(-2.08%)
Apr 26, 2018 0.0650 0.0650 0.0638 0.0638 28,000 +0.00(+7.27%)
Apr 25, 2018 0.0625 0.0625 0.0590 0.0595 124,200 -0.00(-7.03%)
Apr 24, 2018 0.0570 0.0650 0.0530 0.0640 82,898 -0.00(-1.54%)
Apr 23, 2018 0.0610 0.0650 0.0600 0.0650 152,890 -0.01(-13.33%)
Apr 20, 2018 0.0800 0.0800 0.0550 0.0750 13,267 +0.01(+10.29%)
Apr 19, 2018 0.0680 0.0680 0.0680 0.0680 185,220 -0.00(-3.20%)
Apr 18, 2018 0.0650 0.0710 0.0640 0.0703 133,862 -0.00(-2.43%)
Apr 17, 2018 0.0708 0.0730 0.0700 0.0720 104,675 -0.02(-18.18%)
Apr 16, 2018 0.0919 0.0919 0.0694 0.0880 79,720 -0.00(-2.22%)
Apr 13, 2018 0.0710 0.0900 0.0700 0.0900 200,461 +0.01(+12.50%)
Apr 12, 2018 0.0800 0.0800 0.0705 0.0800 55,030 -0.01(-5.88%)
Apr 11, 2018 0.0800 0.0900 0.0700 0.0850 112,200 +0.01(+6.25%)
Apr 10, 2018 0.0780 0.0800 0.0701 0.0800 140,050 +0.00(+0.00%)
Apr 09, 2018 0.0800 0.0800 0.0675 0.0800 68,465 +0.02(+33.33%)
Apr 06, 2018 0.0580 0.0630 0.0580 0.0600 29,700 -0.01(-14.29%)
Apr 05, 2018 0.0650 0.0800 0.0500 0.0700 88,193 +0.00(+0.00%)
Apr 04, 2018 0.0610 0.0700 0.0590 0.0700 240,866 -0.01(-12.50%)
Apr 03, 2018 0.0550 0.0800 0.0550 0.0800 198,649 +0.02(+33.33%)
Apr 02, 2018 0.0600 0.0710 0.0600 0.0600 163,036 -0.01(-15.49%)
Mar 29, 2018 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Mar 28, 2018 0.0590 0.0710 0.0590 0.0700 57,450 +0.01(+17.65%)
Mar 27, 2018 0.0790 0.0790 0.0590 0.0595 87,056 -0.00(-0.83%)
Mar 26, 2018 0.0700 0.0700 0.0600 0.0600 100,500 -0.01(-14.29%)
Mar 23, 2018 0.0700 0.0700 0.0690 0.0700 75,623 +0.00(+2.94%)
Mar 22, 2018 0.0700 0.0700 0.0610 0.0680 52,000 -0.00(-2.86%)
Mar 21, 2018 0.0700 0.0700 0.0660 0.0700 33,750 +0.00(+0.00%)
Mar 20, 2018 0.0705 0.0740 0.0670 0.0700 144,067 +0.01(+7.69%)
Mar 19, 2018 0.0650 0.0670 0.0650 0.0650 224,480 -0.00(-6.47%)
Mar 16, 2018 0.0780 0.0780 0.0660 0.0695 111,852 -0.01(-12.14%)
Mar 15, 2018 0.0800 0.0800 0.0700 0.0791 87,302 -0.00(-0.03%)
Mar 14, 2018 0.0700 0.0800 0.0700 0.0791 24,250 +0.00(+5.50%)
Mar 13, 2018 0.0900 0.0900 0.0750 0.0750 15,200 +0.00(+7.14%)
Mar 12, 2018 0.0800 0.0900 0.0700 0.0700 232,000 -0.01(-12.50%)
Mar 09, 2018 0.0760 0.0800 0.0700 0.0800 58,543 +0.00(+5.26%)
Mar 08, 2018 0.0710 0.0760 0.0705 0.0760 85,428 -0.00(-3.80%)
Mar 07, 2018 0.0730 0.0790 0.0730 0.0790 287,093 +0.01(+8.22%)
Mar 06, 2018 0.0700 0.0730 0.0690 0.0730 40,000 -0.01(-8.75%)
Mar 05, 2018 0.0800 0.0800 0.0650 0.0800 61,612 +0.01(+15.94%)
Mar 02, 2018 0.0800 0.0800 0.0660 0.0690 268,900 -0.01(-12.66%)
Mar 01, 2018 0.0775 0.0799 0.0600 0.0790 223,717 +0.00(+0.00%)
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%)
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%)
Nov 01, 2017 0.0550 0.0550 0.0550 0.0550 700 +0.00(+10.00%)
Oct 31, 2017 0.0510 0.0510 0.0500 0.0500 32,500 -0.00(-1.96%)
Oct 30, 2017 0.0510 0.0510 0.0505 0.0510 3,900 -0.00(-0.20%)
Oct 27, 2017 0.0555 0.0610 0.0511 0.0511 20,200 +0.00(+8.72%)
Oct 26, 2017 0.0600 0.0600 0.0470 0.0470 328,925 -0.01(-21.67%)
Oct 25, 2017 0.0600 0.0600 0.0600 0.0600 6,000 -0.00(-0.33%)
Oct 24, 2017 0.0639 0.0644 0.0545 0.0602 32,800 -0.00(-5.94%)
Oct 23, 2017 0.0640 0.0645 0.0590 0.0640 116,700 +0.00(+0.00%)
Oct 20, 2017 0.0591 0.0649 0.0590 0.0640 199,627 +0.03(+107.12%)
Oct 19, 2017 0.0309 0.0309 0.0309 0.0309 1,000 -0.00(-11.71%)
Oct 18, 2017 0.0300 0.0350 0.0300 0.0350 50,000 +0.00(+12.90%)
Oct 16, 2017 0.0310 0.0310 0.0310 0 +0.00(+14.81%)
Oct 13, 2017 0.0314 0.0369 0.0267 0.0270 25,325 -0.00(-12.90%)
Oct 11, 2017 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Oct 10, 2017 0.0310 0.0310 0.0309 0.0310 29,000 -0.01(-22.31%)
Oct 09, 2017 0.0355 0.0400 0.0355 0.0399 105,000 +0.00(+10.83%)
Oct 05, 2017 0.0360 0.0360 0.0360 0 -0.01(-14.29%)
Oct 04, 2017 0.0315 0.0440 0.0312 0.0420 133,083 +0.01(+35.48%)
Oct 03, 2017 0.0312 0.0312 0.0309 0.0310 52,000 +0.00(+0.00%)
Oct 02, 2017 0.0310 0.0310 0.0310 0.0310 25,597 +0.00(+3.33%)
Sep 29, 2017 0.0310 0.0310 0.0300 0.0300 53,000 -0.00(-2.91%)
Sep 28, 2017 0.0313 0.0314 0.0309 0.0309 37,500 -0.00(-6.03%)
Sep 27, 2017 0.0329 0.0329 0.0329 0.0329 10,000 -0.00(-1.84%)
Sep 25, 2017 0.0335 0.0335 0.0335 0 -0.00(-6.42%)
Sep 18, 2017 0.0358 0.0358 0.0358 0 +0.00(+2.76%)
Sep 15, 2017 0.0348 0.0348 0.0348 0.0348 5,000 -0.00(-2.67%)
Sep 13, 2017 0.0358 0.0358 0.0358 0 +0.00(+3.21%)
Sep 11, 2017 0.0347 0.0347 0.0347 0 -0.00(-2.86%)
Sep 08, 2017 0.0357 0.0357 0.0357 0.0357 13,073 +0.00(+5.93%)
Sep 07, 2017 0.0337 0.0337 0.0337 0.0337 15,000 +0.00(+0.60%)
Sep 06, 2017 0.0343 0.0343 0.0335 0.0335 38,547 -0.01(-16.94%)
Sep 05, 2017 0.0395 0.0410 0.0380 0.0403 37,000 -0.01(-14.55%)
Sep 01, 2017 0.0480 0.0500 0.0400 0.0472 126,990 -0.00(-5.60%)
Aug 31, 2017 0.0409 0.0500 0.0400 0.0500 277,503 +0.00(+0.00%)
Aug 30, 2017 0.0499 0.0500 0.0499 0.0500 2,900 +0.00(+0.00%)
Aug 29, 2017 0.0488 0.0500 0.0488 0.0500 10,000 +0.01(+25.00%)
Aug 28, 2017 0.0500 0.0500 0.0400 0.0400 66,100 -0.01(-20.00%)
Aug 25, 2017 0.0388 0.0500 0.0386 0.0500 67,200 +0.01(+21.95%)
Aug 24, 2017 0.0410 0.0410 0.0400 0.0410 52,800 -0.01(-16.33%)
Aug 23, 2017 0.0360 0.0490 0.0359 0.0490 111,600 +0.01(+36.87%)
Aug 21, 2017 0.0358 0.0358 0.0358 0 -0.00(-0.56%)
Aug 16, 2017 0.0360 0.0360 0.0360 0 +0.00(+1.41%)
Aug 10, 2017 0.0355 0.0355 0.0355 0 -0.00(-4.05%)
Aug 07, 2017 0.0370 0.0370 0.0370 0 +0.00(+7.87%)
Aug 02, 2017 0.0343 0.0343 0.0343 0 -0.00(-0.29%)
Jul 31, 2017 0.0344 0.0344 0.0344 0 -0.00(-4.44%)
Jul 28, 2017 0.0360 0.0360 0.0360 0.0360 20,700 +0.00(+9.09%)
Jul 25, 2017 0.0330 0.0330 0.0330 0 -0.00(-5.17%)
Jul 21, 2017 0.0348 0.0348 0.0348 0 -0.01(-15.94%)
Jul 20, 2017 0.0414 0.0414 0.0414 0.0414 8,695 +0.00(+11.89%)
Jul 06, 2017 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jul 05, 2017 0.0370 0.0370 0.0370 0.0370 28,000 +0.00(+5.11%)
Jul 03, 2017 0.0352 0.0352 0.0352 0.0352 15,000 +0.00(+6.34%)
Jun 06, 2017 0.0331 0.0331 0.0331 0 -0.00(-5.43%)
Jun 05, 2017 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+7.31%)
Jun 02, 2017 0.0326 0.0326 0.0326 0.0326 1,000 +0.00(+1.67%)
May 31, 2017 0.0321 0.0321 0.0321 0 -0.00(-4.81%)
May 30, 2017 0.0319 0.0337 0.0319 0.0337 22,000 -0.01(-13.59%)
May 25, 2017 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
May 24, 2017 0.0409 0.0410 0.0400 0.0410 40,500 -0.02(-31.55%)
May 23, 2017 0.0410 0.0599 0.0410 0.0599 30,000 +0.01(+22.24%)
May 12, 2017 0.0490 0.0490 0.0490 0 -0.01(-18.33%)
May 11, 2017 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
May 08, 2017 0.0550 0.0550 0.0550 0 +0.02(+41.03%)
May 04, 2017 0.0390 0.0390 0.0390 0 -0.01(-23.53%)
May 02, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.91%)
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.