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, 2021 0.0488 0.0488 0.0451 0.0460 121,100 -0.00(-0.22%)
Apr 29, 2021 0.0507 0.0514 0.0460 0.0461 272,752 -0.01(-13.02%)
Apr 28, 2021 0.0515 0.0530 0.0460 0.0530 241,296 +0.00(+9.50%)
Apr 27, 2021 0.0490 0.0490 0.0425 0.0484 551,971 -0.00(-3.20%)
Apr 26, 2021 0.0490 0.0500 0.0490 0.0500 30,901 +0.00(+2.04%)
Apr 23, 2021 0.0500 0.0500 0.0450 0.0490 46,400 +0.00(+2.08%)
Apr 22, 2021 0.0510 0.0510 0.0460 0.0480 161,725 -0.00(-4.00%)
Apr 21, 2021 0.0510 0.0510 0.0450 0.0500 15,240 +0.01(+11.11%)
Apr 20, 2021 0.0450 0.0451 0.0450 0.0450 13,850 +0.00(+0.00%)
Apr 19, 2021 0.0520 0.0520 0.0450 0.0450 64,830 -0.00(-6.25%)
Apr 16, 2021 0.0500 0.0500 0.0470 0.0480 88,100 +0.00(+2.35%)
Apr 15, 2021 0.0460 0.0500 0.0460 0.0469 40,250 +0.00(+1.96%)
Apr 14, 2021 0.0540 0.0540 0.0460 0.0460 117,150 -0.01(-14.81%)
Apr 13, 2021 0.0545 0.0545 0.0500 0.0540 83,663 +0.00(+4.85%)
Apr 12, 2021 0.0538 0.0538 0.0470 0.0515 213,356 +0.01(+15.73%)
Apr 09, 2021 0.0540 0.0540 0.0441 0.0445 230,100 -0.01(-17.29%)
Apr 08, 2021 0.0500 0.0538 0.0500 0.0538 5,622 +0.01(+10.93%)
Apr 07, 2021 0.0550 0.0550 0.0485 0.0485 163,412 +0.00(+7.78%)
Apr 06, 2021 0.0490 0.0590 0.0450 0.0450 378,272 -0.00(-9.64%)
Apr 05, 2021 0.0590 0.0590 0.0430 0.0498 502,917 -0.01(-15.59%)
Apr 01, 2021 0.0542 0.0590 0.0435 0.0590 13,500 +0.01(+11.74%)
Mar 31, 2021 0.0500 0.0590 0.0430 0.0528 137,396 -0.00(-3.12%)
Mar 30, 2021 0.0590 0.0590 0.0500 0.0545 135,748 +0.00(+4.81%)
Mar 29, 2021 0.0500 0.0615 0.0500 0.0520 76,494 -0.00(-6.31%)
Mar 26, 2021 0.0585 0.0585 0.0520 0.0555 117,000 +0.00(+6.73%)
Mar 25, 2021 0.0560 0.0560 0.0520 0.0520 212,467 -0.00(-1.89%)
Mar 24, 2021 0.0580 0.0580 0.0530 0.0530 130,075 -0.00(-7.83%)
Mar 23, 2021 0.0620 0.0620 0.0570 0.0575 77,487 -0.01(-14.05%)
Mar 22, 2021 0.0678 0.0685 0.0510 0.0669 84,350 +0.01(+21.64%)
Mar 19, 2021 0.0590 0.0590 0.0550 0.0550 4,700 -0.00(-8.33%)
Mar 18, 2021 0.0575 0.0600 0.0525 0.0600 19,681 -0.00(-4.76%)
Mar 17, 2021 0.0630 0.0630 0.0525 0.0630 24,129 -0.00(-5.83%)
Mar 16, 2021 0.0690 0.0690 0.0520 0.0669 72,375 +0.01(+9.67%)
Mar 15, 2021 0.0625 0.0796 0.0600 0.0610 746,272 -0.02(-22.78%)
Mar 12, 2021 0.0700 0.0790 0.0520 0.0790 201,200 +0.02(+36.44%)
Mar 11, 2021 0.0560 0.0590 0.0535 0.0579 486,411 +0.01(+15.80%)
Mar 10, 2021 0.0510 0.0550 0.0440 0.0500 602,192 +0.00(+4.17%)
Mar 09, 2021 0.0480 0.0480 0.0440 0.0480 405,061 +0.01(+17.36%)
Mar 08, 2021 0.0420 0.0540 0.0400 0.0409 208,240 -0.01(-24.26%)
Mar 05, 2021 0.0498 0.0540 0.0470 0.0540 148,600 +0.00(+8.43%)
Mar 04, 2021 0.0520 0.0580 0.0430 0.0498 855,319 -0.01(-20.95%)
Mar 03, 2021 0.0600 0.0740 0.0600 0.0630 200,876 +0.00(+0.00%)
Mar 02, 2021 0.0660 0.0660 0.0600 0.0630 273,281 +0.01(+10.53%)
Mar 01, 2021 0.0730 0.0740 0.0560 0.0570 440,937 -0.01(-19.72%)
Feb 26, 2021 0.0730 0.0730 0.0605 0.0710 543,100 +0.01(+17.36%)
Feb 25, 2021 0.0775 0.0800 0.0605 0.0605 558,589 -0.01(-19.23%)
Feb 24, 2021 0.0783 0.0910 0.0665 0.0749 295,498 -0.00(-2.73%)
Feb 23, 2021 0.0791 0.0900 0.0700 0.0770 1,572,266 -0.01(-7.23%)
Feb 22, 2021 0.0910 0.0910 0.0800 0.0830 749,745 -0.01(-6.53%)
Feb 19, 2021 0.1130 0.1130 0.0837 0.0888 1,594,000 -0.01(-7.50%)
Feb 18, 2021 0.1100 0.1250 0.0820 0.0960 4,123,458 +0.03(+53.60%)
Feb 17, 2021 0.0700 0.0780 0.0560 0.0625 1,061,417 -0.00(-6.44%)
Feb 16, 2021 0.0625 0.0750 0.0550 0.0668 1,978,635 +0.01(+21.45%)
Feb 12, 2021 0.0600 0.0600 0.0499 0.0550 1,168,500 +0.01(+10.22%)
Feb 11, 2021 0.0450 0.0543 0.0400 0.0499 3,253,133 +0.01(+32.36%)
Feb 10, 2021 0.0310 0.0410 0.0275 0.0377 1,807,779 +0.00(+14.24%)
Feb 09, 2021 0.0300 0.0340 0.0255 0.0330 1,522,492 +0.00(+11.86%)
Feb 08, 2021 0.0300 0.0300 0.0260 0.0295 1,153,904 +0.00(+9.26%)
Feb 05, 2021 0.0315 0.0320 0.0270 0.0270 821,400 -0.00(-6.90%)
Feb 04, 2021 0.0320 0.0320 0.0201 0.0290 3,631,760 -0.00(-9.37%)
Feb 03, 2021 0.0329 0.0329 0.0250 0.0320 449,457 +0.00(+6.67%)
Feb 02, 2021 0.0360 0.0360 0.0250 0.0300 598,713 +0.00(+11.11%)
Feb 01, 2021 0.0190 0.0270 0.0190 0.0270 299,970 +0.01(+23.29%)
Jan 29, 2021 0.0250 0.0270 0.0219 0.0219 94,700 -0.00(-12.40%)
Jan 28, 2021 0.0220 0.0275 0.0220 0.0250 2,207,000 +0.00(+14.16%)
Jan 27, 2021 0.0200 0.0238 0.0200 0.0219 68,600 -0.00(-2.67%)
Jan 26, 2021 0.0312 0.0312 0.0225 0.0225 651,566 -0.01(-27.42%)
Jan 25, 2021 0.0292 0.0350 0.0200 0.0310 10,336,232 +0.01(+55.00%)
Jan 22, 2021 0.0220 0.0220 0.0200 0.0200 192,900 -0.00(-4.76%)
Jan 21, 2021 0.0191 0.0220 0.0191 0.0210 37,472 +0.00(+2.44%)
Jan 20, 2021 0.0220 0.0220 0.0191 0.0205 27,445 -0.00(-2.38%)
Jan 19, 2021 0.0220 0.0220 0.0200 0.0210 108,198 +0.00(+5.00%)
Jan 15, 2021 0.0190 0.0220 0.0190 0.0200 45,100 +0.00(+0.00%)
Jan 14, 2021 0.0190 0.0200 0.0190 0.0200 253,599 -0.00(-4.76%)
Jan 13, 2021 0.0220 0.0220 0.0170 0.0210 23,372 +0.00(+3.45%)
Jan 12, 2021 0.0200 0.0220 0.0200 0.0203 87,372 -0.00(-7.73%)
Jan 11, 2021 0.0180 0.0220 0.0180 0.0220 130,270 +0.00(+0.00%)
Jan 08, 2021 0.0215 0.0220 0.0210 0.0220 70,700 +0.00(+0.00%)
Jan 07, 2021 0.0220 0.0220 0.0210 0.0220 16,633 +0.00(+0.00%)
Jan 06, 2021 0.0200 0.0220 0.0200 0.0220 33,700 +0.00(+0.00%)
Jan 05, 2021 0.0210 0.0332 0.0200 0.0220 67,510 +0.00(+4.76%)
Jan 04, 2021 0.0210 0.0210 0.0170 0.0210 267,115 +0.00(+5.00%)
Dec 31, 2020 0.0200 0.0200 0.0200 241,261 +0.00(+0.00%)
Dec 30, 2020 0.0195 0.0220 0.0180 0.0200 241,261 +0.00(+5.26%)
Dec 29, 2020 0.0210 0.0210 0.0190 0.0190 23,500 -0.00(-5.00%)
Dec 28, 2020 0.0180 0.0220 0.0180 0.0200 59,710 +0.00(+0.00%)
Dec 24, 2020 0.0450 0.0450 0.0200 0.0200 213,900 -0.01(-33.33%)
Dec 23, 2020 0.0199 0.0343 0.0175 0.0300 143,397 +0.01(+71.43%)
Dec 22, 2020 0.0100 0.0200 0.0100 0.0175 88,570 +0.00(+20.69%)
Dec 21, 2020 0.0150 0.0200 0.0110 0.0145 838,000 -0.01(-27.50%)
Dec 18, 2020 0.0200 0.0200 0.0200 0.0200 7,000 -0.00(-13.04%)
Dec 17, 2020 0.0205 0.0230 0.0205 0.0230 8,500 -0.00(-4.17%)
Dec 16, 2020 0.0240 0.0240 0.0190 0.0240 24,000 -0.00(-11.11%)
Dec 15, 2020 0.0270 0.0270 0.0270 0.0270 2,500 +0.00(+0.00%)
Dec 14, 2020 0.0270 0.0270 0.0270 0.0270 9,851 -0.00(-10.00%)
Dec 11, 2020 0.0290 0.0350 0.0255 0.0300 462,500 +0.00(+0.00%)
Dec 10, 2020 0.0190 0.0402 0.0190 0.0300 706,862 +0.00(+20.00%)
Dec 09, 2020 0.0300 0.0300 0.0200 0.0250 76,001 +0.01(+55.28%)
Dec 08, 2020 0.0170 0.0195 0.0161 0.0161 9,500 +0.00(+7.33%)
Dec 07, 2020 0.0160 0.0160 0.0150 0.0150 125,250 -0.00(-14.29%)
Dec 04, 2020 0.0150 0.0200 0.0150 0.0175 39,200 +0.00(+9.38%)
Dec 03, 2020 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+6.67%)
Dec 02, 2020 0.0150 0.0150 0.0150 0.0150 42,000 +0.00(+0.00%)
Dec 01, 2020 0.0150 0.0170 0.0150 0.0150 203,052 -0.00(-14.29%)
Nov 30, 2020 0.0150 0.0180 0.0150 0.0175 104,000 -0.00(-1.69%)
Nov 27, 2020 0.0150 0.0178 0.0150 0.0178 12,000 +0.00(+4.09%)
Nov 25, 2020 0.0159 0.0171 0.0159 0.0171 8,500 -0.00(-10.00%)
Nov 24, 2020 0.0210 0.0210 0.0175 0.0190 117,302 +0.00(+18.75%)
Nov 23, 2020 0.0160 0.0160 0.0160 0.0160 100,000 -0.00(-3.03%)
Nov 19, 2020 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
Nov 18, 2020 0.0150 0.0150 0.0150 0.0150 4,200 -0.00(-11.76%)
Nov 17, 2020 0.0170 0.0170 0.0170 0.0170 2,000 -0.00(-4.49%)
Nov 16, 2020 0.0190 0.0190 0.0160 0.0178 91,000 +0.00(+10.56%)
Nov 13, 2020 0.0161 0.0161 0.0131 0.0161 14,900 +0.00(+0.00%)
Nov 12, 2020 0.0190 0.0190 0.0161 0.0161 20,475 +0.00(+0.62%)
Nov 11, 2020 0.0160 0.0160 0.0160 0.0160 1,500 +0.00(+21.21%)
Nov 10, 2020 0.0190 0.0190 0.0132 0.0132 35,300 -0.01(-31.25%)
Nov 09, 2020 0.0190 0.0192 0.0120 0.0192 230,000 +0.00(+1.05%)
Nov 06, 2020 0.0190 0.0190 0.0140 0.0190 13,100 -0.00(-9.52%)
Nov 05, 2020 0.0138 0.0210 0.0138 0.0210 19,000 +0.00(+16.67%)
Nov 04, 2020 0.0180 0.0200 0.0180 0.0180 295,500 +0.00(+5.88%)
Nov 03, 2020 0.0155 0.0170 0.0140 0.0170 82,150 +0.00(+30.77%)
Nov 02, 2020 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-19.25%)
Oct 30, 2020 0.0190 0.0190 0.0131 0.0161 56,200 +0.00(+0.00%)
Oct 29, 2020 0.0131 0.0161 0.0131 0.0161 13,500 +0.00(+15.00%)
Oct 28, 2020 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-6.67%)
Oct 27, 2020 0.0150 0.0150 0.0150 0.0150 1,111,614 -0.00(-11.76%)
Oct 26, 2020 0.0140 0.0170 0.0140 0.0170 152,000 -0.00(-5.56%)
Oct 23, 2020 0.0160 0.0180 0.0150 0.0180 22,000 +0.00(+5.88%)
Oct 22, 2020 0.0150 0.0170 0.0150 0.0170 7,000 +0.00(+3.03%)
Oct 19, 2020 0.0165 0.0165 0.0165 0 +0.00(+23.13%)
Oct 16, 2020 0.0150 0.0150 0.0134 0.0134 44,100 -0.01(-29.47%)
Oct 15, 2020 0.0161 0.0190 0.0161 0.0190 600 -0.00(-5.00%)
Oct 14, 2020 0.0169 0.0200 0.0160 0.0200 75,000 +0.01(+100.00%)
Oct 13, 2020 0.0200 0.0200 0.0100 0.0100 9,500 -0.01(-44.13%)
Oct 12, 2020 0.0179 0.0179 0.0179 0.0179 11,500 +0.00(+11.87%)
Oct 09, 2020 0.0150 0.0180 0.0150 0.0160 4,500 -0.00(-20.00%)
Oct 07, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 06, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Oct 05, 2020 0.0150 0.0200 0.0150 0.0200 13,000 +0.01(+42.86%)
Oct 02, 2020 0.0179 0.0179 0.0140 0.0140 45,900 -0.00(-22.22%)
Sep 30, 2020 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Sep 29, 2020 0.0170 0.0170 0.0170 0.0170 35,500 -0.00(-10.53%)
Sep 28, 2020 0.0180 0.0190 0.0150 0.0190 201,923 +0.00(+18.75%)
Sep 25, 2020 0.0200 0.0200 0.0150 0.0160 201,000 +0.00(+14.29%)
Sep 24, 2020 0.0140 0.0140 0.0140 0.0140 5,263 -0.00(-12.50%)
Sep 23, 2020 0.0170 0.0170 0.0160 0.0160 31,250 -0.00(-5.88%)
Sep 22, 2020 0.0160 0.0170 0.0160 0.0170 101,000 +0.00(+6.25%)
Sep 21, 2020 0.0160 0.0160 0.0160 0.0160 4,000 +0.00(+0.00%)
Sep 18, 2020 0.0200 0.0200 0.0160 0.0160 27,000 +0.00(+0.00%)
Sep 17, 2020 0.0160 0.0160 0.0160 0.0160 7,997 -0.00(-11.11%)
Sep 16, 2020 0.0180 0.0180 0.0160 0.0180 20,763 -0.00(-5.26%)
Sep 14, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Sep 11, 2020 0.0190 0.0190 0.0190 0.0190 24,700 +0.00(+5.56%)
Sep 10, 2020 0.0190 0.0280 0.0180 0.0180 18,000 -0.01(-30.77%)
Sep 04, 2020 0.0260 0.0260 0.0260 0 +0.01(+48.57%)
Sep 03, 2020 0.0269 0.0269 0.0175 0.0175 15,000 -0.01(-34.94%)
Sep 02, 2020 0.0175 0.0269 0.0175 0.0269 11,000 -0.00(-0.37%)
Sep 01, 2020 0.0270 0.0270 0.0176 0.0270 31,026 +0.00(+0.00%)
Aug 31, 2020 0.0279 0.0279 0.0166 0.0270 55,000 +0.00(+0.00%)
Aug 28, 2020 0.0160 0.0279 0.0160 0.0270 101,700 +0.01(+42.11%)
Aug 27, 2020 0.0280 0.0280 0.0190 0.0190 68,400 -0.00(-5.00%)
Aug 26, 2020 0.0290 0.0290 0.0190 0.0200 185,732 -0.01(-28.57%)
Aug 25, 2020 0.0289 0.0289 0.0200 0.0280 52,641 -0.00(-3.11%)
Aug 24, 2020 0.0180 0.0289 0.0180 0.0289 59,999 +0.00(+0.00%)
Aug 21, 2020 0.0290 0.0290 0.0180 0.0289 115,200 -0.00(-0.34%)
Aug 20, 2020 0.0380 0.0400 0.0176 0.0290 518,940 +0.01(+68.60%)
Aug 18, 2020 0.0172 0.0172 0.0172 0 +0.00(+0.00%)
Aug 17, 2020 0.0200 0.0400 0.0172 0.0172 40,750 -0.00(-14.00%)
Aug 14, 2020 0.0200 0.0200 0.0163 0.0200 128,600 +0.00(+0.00%)
Aug 13, 2020 0.0180 0.0275 0.0180 0.0200 119,900 -0.02(-50.00%)
Aug 12, 2020 0.0220 0.0500 0.0190 0.0400 112,400 +0.01(+33.33%)
Aug 11, 2020 0.0230 0.0690 0.0190 0.0300 387,046 -0.02(-37.50%)
Aug 10, 2020 0.0446 0.0600 0.0220 0.0480 187,800 -0.00(-2.04%)
Aug 07, 2020 0.0345 0.0700 0.0200 0.0490 1,029,900 +0.01(+42.03%)
Aug 04, 2020 0.0345 0.0345 0.0345 0 +0.01(+72.50%)
Aug 03, 2020 0.0200 0.0220 0.0200 0.0200 25,000 -0.00(-4.76%)
Jul 31, 2020 0.0400 0.0550 0.0210 0.0210 147,100 -0.01(-30.00%)
Jul 30, 2020 0.0150 0.0300 0.0150 0.0300 34,014 -0.01(-25.00%)
Jul 29, 2020 0.0400 0.0400 0.0270 0.0400 29,165 +0.00(+0.00%)
Jul 28, 2020 0.0360 0.0490 0.0260 0.0400 359,303 +0.00(+14.29%)
Jul 23, 2020 0.0350 0.0350 0.0350 0 +0.01(+52.17%)
Jul 22, 2020 0.0490 0.0490 0.0230 0.0230 26,570 -0.00(-13.21%)
Jul 20, 2020 0.0265 0.0265 0.0265 0 +0.02(+165.00%)
Jul 16, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 13, 2020 0.0100 0.0100 0.0100 0 +0.00(+75.44%)
Jul 10, 2020 0.0300 0.0500 0.0056 0.0057 305,700 -0.02(-81.00%)
Jul 09, 2020 0.0300 0.0300 0.0200 0.0300 4,000 +0.00(+0.00%)
Jul 07, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2020 0.0100 0.0300 0.0100 0.0300 15,653 +0.00(+0.00%)
Jul 02, 2020 0.0300 0.0300 0.0200 0.0300 19,100 +0.00(+0.00%)
Jul 01, 2020 0.0100 0.0300 0.0100 0.0300 27,000 +0.00(+0.00%)
Jun 30, 2020 0.0200 0.0300 0.0200 0.0300 2,666 +0.00(+0.00%)
Jun 29, 2020 0.0300 0.0300 0.0300 0.0300 318 +0.02(+200.00%)
Jun 26, 2020 0.0100 0.0300 0.0100 0.0100 19,600 +0.00(+0.00%)
Jun 24, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Jun 23, 2020 0.0110 0.0110 0.0110 0.0110 1,300 -0.01(-34.91%)
Jun 19, 2020 0.0169 0.0169 0.0169 0 +0.01(+53.64%)
Jun 17, 2020 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Jun 08, 2020 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jun 05, 2020 0.0100 0.0100 0.0100 0.0100 10,000 -0.01(-41.18%)
Jun 01, 2020 0.0170 0.0170 0.0170 0 +0.00(+36.00%)
May 26, 2020 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
May 22, 2020 0.0125 0.0125 0.0125 0.0125 2,000 +0.00(+25.00%)
May 19, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 18, 2020 0.0100 0.0100 0.0100 0.0100 1,200 -0.00(-33.33%)
May 15, 2020 0.0150 0.0150 0.0150 0.0150 320,000 -0.01(-25.00%)
May 08, 2020 0.0200 0.0200 0.0200 0 -0.03(-60.00%)
May 06, 2020 0.0500 0.0500 0.0500 0 +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.