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 28, 2023 0.0057 0.0057 0.0057 0.0057 25,100 +0.00(+0.00%)
Apr 26, 2023 0.0057 0 -0.00(-10.94%)
Apr 24, 2023 0.0064 0 +0.00(+12.28%)
Apr 21, 2023 0.0058 0.0058 0.0057 0.0057 751,100 -0.00(-3.39%)
Apr 20, 2023 0.0059 0.0059 0.0059 0.0059 500,000 -0.00(-1.67%)
Apr 18, 2023 0.0060 0 -0.00(-4.76%)
Apr 17, 2023 0.0063 0.0063 0.0063 0.0063 500,000 -0.00(-8.70%)
Apr 14, 2023 0.0065 0.0069 0.0065 0.0069 51,400 -0.00(-1.43%)
Apr 13, 2023 0.0065 0.0071 0.0065 0.0070 1,311,000 -0.00(-12.50%)
Apr 12, 2023 0.0070 0.0080 0.0065 0.0080 4,031,699 +0.00(+14.29%)
Apr 10, 2023 0.0070 0 -0.00(-7.89%)
Apr 06, 2023 0.0076 0.0076 0.0076 0.0076 132,631 +0.00(+22.58%)
Apr 05, 2023 0.0062 0.0062 0.0062 0.0062 15,923 -0.00(-11.43%)
Apr 04, 2023 0.0062 0.0070 0.0062 0.0070 179,941 +0.00(+7.69%)
Apr 03, 2023 0.0065 0.0065 0.0065 0.0065 13,000 +0.00(+4.84%)
Mar 31, 2023 0.0080 0.0080 0.0062 0.0062 120,000 -0.00(-17.33%)
Mar 30, 2023 0.0062 0.0080 0.0061 0.0075 29,066 -0.00(-3.85%)
Mar 29, 2023 0.0078 0.0078 0.0078 0.0078 385,000 +0.00(+34.48%)
Mar 27, 2023 0.0058 0 -0.00(-21.62%)
Mar 24, 2023 0.0071 0.0074 0.0071 0.0074 45,275 +0.00(+10.45%)
Mar 23, 2023 0.0067 0.0067 0.0067 0.0067 1,500 +0.00(+31.37%)
Mar 22, 2023 0.0075 0.0075 0.0051 0.0051 211,333 -0.00(-32.00%)
Mar 21, 2023 0.0095 0.0095 0.0062 0.0075 3,350,047 +0.00(+41.51%)
Mar 20, 2023 0.0057 0.0057 0.0053 0.0053 11,957 +0.00(+12.77%)
Mar 17, 2023 0.0047 0.0047 0.0047 0.0047 8,999 -0.00(-2.08%)
Mar 16, 2023 0.0048 0.0048 0.0048 0.0048 6,000 -0.00(-4.00%)
Mar 15, 2023 0.0050 0.0050 0.0050 0.0050 170,656 -0.00(-3.85%)
Mar 14, 2023 0.0052 0.0052 0.0052 0.0052 20,000 +0.00(+0.00%)
Mar 13, 2023 0.0073 0.0073 0.0052 0.0052 59,999 -0.00(-18.75%)
Mar 09, 2023 0.0064 0 +0.00(+4.92%)
Mar 07, 2023 0.0061 0 +0.00(+8.93%)
Mar 06, 2023 0.0052 0.0056 0.0052 0.0056 5,200 +0.00(+7.69%)
Mar 03, 2023 0.0058 0.0063 0.0043 0.0052 3,410,215 -0.00(-16.13%)
Mar 01, 2023 0.0062 0 -0.00(-11.43%)
Feb 27, 2023 0.0070 0 +0.00(+1.45%)
Feb 24, 2023 0.0069 0.0069 0.0069 0.0069 250,000 -0.00(-1.43%)
Feb 23, 2023 0.0070 0.0070 0.0070 0.0070 1,190 +0.00(+0.00%)
Feb 21, 2023 0.0070 0 +0.00(+16.67%)
Feb 17, 2023 0.0060 0.0060 0.0060 0.0060 6,000 +0.00(+0.00%)
Feb 16, 2023 0.0066 0.0066 0.0060 0.0060 768,560 -0.00(-4.76%)
Feb 15, 2023 0.0065 0.0065 0.0063 0.0063 29,710 +0.00(+26.00%)
Feb 14, 2023 0.0050 0.0050 0.0050 0.0050 2,550,000 -0.00(-16.67%)
Feb 13, 2023 0.0060 0.0060 0.0060 0.0060 2,000 -0.00(-22.08%)
Feb 10, 2023 0.0077 0.0077 0.0077 0.0077 8,000 +0.00(+10.00%)
Feb 09, 2023 0.0071 0.0071 0.0070 0.0070 1,448,500 -0.00(-11.39%)
Feb 06, 2023 0.0079 0 -0.00(-2.47%)
Feb 03, 2023 0.0079 0.0081 0.0079 0.0081 250,000 -0.00(-1.22%)
Feb 02, 2023 0.0088 0.0088 0.0082 0.0082 2,100 +0.00(+9.33%)
Jan 31, 2023 0.0075 0 -0.00(-3.85%)
Jan 30, 2023 0.0106 0.0106 0.0078 0.0078 67,000 -0.00(-1.27%)
Jan 26, 2023 0.0079 0 -0.00(-21.00%)
Jan 24, 2023 0.0100 0 +0.00(+49.25%)
Jan 23, 2023 0.0067 0.0089 0.0067 0.0067 107,123 -0.00(-9.46%)
Jan 20, 2023 0.0074 0.0074 0.0074 0.0074 7,000 -0.00(-22.11%)
Jan 19, 2023 0.0079 0.0095 0.0079 0.0095 45,620 +0.00(+41.79%)
Jan 18, 2023 0.0067 0.0067 0.0067 0.0067 100 -0.00(-15.19%)
Jan 17, 2023 0.0068 0.0079 0.0068 0.0079 38,393 -0.00(-5.95%)
Jan 13, 2023 0.0103 0.0103 0.0084 0.0084 1,080,860 -0.00(-5.62%)
Jan 12, 2023 0.0087 0.0089 0.0087 0.0089 870,427 +0.00(+17.11%)
Jan 11, 2023 0.0095 0.0095 0.0076 0.0076 1,015,000 -0.00(-20.83%)
Jan 10, 2023 0.0106 0.0106 0.0095 0.0096 66,000 +0.00(+52.38%)
Jan 06, 2023 0.0063 0 -0.00(-32.26%)
Jan 05, 2023 0.0093 0.0093 0.0093 0.0093 58,500 -0.00(-1.06%)
Jan 04, 2023 0.0095 0.0095 0.0094 0.0094 10,000 -0.00(-30.37%)
Dec 30, 2022 0.0135 0 +0.01(+95.65%)
Dec 28, 2022 0.0069 0 -0.00(-31.00%)
Dec 23, 2022 0.0100 0 +0.00(+36.99%)
Dec 21, 2022 0.0073 0 +0.00(+5.80%)
Dec 20, 2022 0.0100 0.0100 0.0069 0.0069 16,518 -0.00(-31.00%)
Dec 16, 2022 0.0100 0 +0.00(+4.17%)
Dec 13, 2022 0.0096 0 +0.00(+52.38%)
Dec 12, 2022 0.0063 0.0063 0.0063 0.0063 200,000 -0.00(-20.25%)
Dec 09, 2022 0.0093 0.0093 0.0079 0.0079 62,500 +0.00(+25.40%)
Dec 08, 2022 0.0093 0.0093 0.0063 0.0063 176,749 -0.00(-32.26%)
Dec 07, 2022 0.0093 0.0093 0.0093 0.0093 50,000 -0.00(-1.06%)
Dec 05, 2022 0.0094 0 +0.00(+34.29%)
Dec 01, 2022 0.0070 0 +0.00(+1.45%)
Nov 30, 2022 0.0069 0.0069 0.0069 0.0069 2,500 -0.00(-22.47%)
Nov 29, 2022 0.0083 0.0089 0.0070 0.0089 35,000 -0.00(-11.00%)
Nov 28, 2022 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Nov 23, 2022 0.0100 0 +0.00(+14.94%)
Nov 21, 2022 0.0087 0 +0.00(+19.18%)
Nov 17, 2022 0.0073 0 -0.00(-27.00%)
Nov 16, 2022 0.0075 0.0100 0.0075 0.0100 2,575 +0.00(+13.64%)
Nov 15, 2022 0.0076 0.0088 0.0076 0.0088 7,000 +0.00(+10.00%)
Nov 09, 2022 0.0080 0 +0.00(+0.00%)
Nov 08, 2022 0.0080 0.0080 0.0080 0.0080 30,900 +0.00(+0.00%)
Nov 04, 2022 0.0080 0 -0.00(-25.23%)
Nov 03, 2022 0.0107 0.0107 0.0107 0.0107 2,000 -0.00(-2.73%)
Nov 02, 2022 0.0110 0.0110 0.0101 0.0110 7,000 +0.00(+0.00%)
Oct 31, 2022 0.0110 0 -0.00(-5.98%)
Oct 28, 2022 0.0118 0.0118 0.0107 0.0117 23,896 +0.00(+4.46%)
Oct 26, 2022 0.0112 0 +0.00(+2.75%)
Oct 25, 2022 0.0088 0.0109 0.0088 0.0109 15,000 +0.00(+17.20%)
Oct 24, 2022 0.0101 0.0101 0.0093 0.0093 120,300 -0.00(-13.89%)
Oct 21, 2022 0.0108 0.0108 0.0100 0.0108 30,260 +0.00(+35.00%)
Oct 20, 2022 0.0081 0.0081 0.0080 0.0080 10,000 -0.00(-3.61%)
Oct 19, 2022 0.0100 0.0100 0.0083 0.0083 44,900 +0.00(+2.47%)
Oct 18, 2022 0.0100 0.0100 0.0081 0.0081 20,200 -0.00(-31.36%)
Oct 17, 2022 0.0109 0.0118 0.0109 0.0118 39,152 +0.00(+45.68%)
Oct 14, 2022 0.0081 0.0116 0.0081 0.0081 12,800 -0.00(-28.32%)
Oct 13, 2022 0.0113 0.0114 0.0113 0.0113 20,000 -0.00(-5.83%)
Oct 11, 2022 0.0120 0 +0.00(+2.56%)
Oct 07, 2022 0.0117 0 -0.00(-12.03%)
Oct 06, 2022 0.0100 0.0133 0.0100 0.0133 35,000 +0.00(+35.71%)
Oct 05, 2022 0.0108 0.0108 0.0098 0.0098 37,718 -0.00(-3.92%)
Oct 03, 2022 0.0102 0 -0.00(-16.39%)
Sep 29, 2022 0.0122 0 +0.00(+10.91%)
Sep 28, 2022 0.0110 0.0110 0.0110 0.0110 30,001 +0.00(+0.00%)
Sep 27, 2022 0.0110 0.0110 0.0110 0.0110 52,428 +0.00(+10.00%)
Sep 26, 2022 0.0100 0.0120 0.0100 0.0100 37,886 -0.00(-9.09%)
Sep 23, 2022 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-15.38%)
Sep 22, 2022 0.0130 0.0130 0.0130 0.0130 13,950 +0.00(+0.00%)
Sep 21, 2022 0.0130 0.0130 0.0130 0.0130 25,000 +0.00(+6.56%)
Sep 20, 2022 0.0115 0.0122 0.0101 0.0122 48,786 +0.00(+43.53%)
Sep 19, 2022 0.0085 0.0104 0.0085 0.0085 185,000 -0.00(-12.37%)
Sep 16, 2022 0.0120 0.0140 0.0097 0.0097 186,484 -0.00(-21.77%)
Sep 15, 2022 0.0124 0.0124 0.0124 0.0124 30,000 +0.00(+24.00%)
Sep 14, 2022 0.0086 0.0140 0.0086 0.0100 124,000 -0.00(-26.47%)
Sep 12, 2022 0.0136 0 +0.00(+3.03%)
Sep 06, 2022 0.0132 0 -0.00(-1.49%)
Sep 02, 2022 0.0134 0.0134 0.0110 0.0134 4,100 +0.00(+34.00%)
Aug 31, 2022 0.0100 0 -0.00(-30.07%)
Aug 29, 2022 0.0143 0 -0.00(-0.69%)
Aug 25, 2022 0.0144 0 +0.00(+5.11%)
Aug 24, 2022 0.0121 0.0137 0.0121 0.0137 45,150 +0.00(+17.09%)
Aug 23, 2022 0.0117 0.0117 0.0117 0.0117 1,125 +0.00(+0.86%)
Aug 18, 2022 0.0116 0 -0.00(-15.33%)
Aug 17, 2022 0.0138 0.0138 0.0137 0.0137 415,069 +0.00(+1.48%)
Aug 16, 2022 0.0144 0.0160 0.0135 0.0135 46,000 +0.00(+11.57%)
Aug 15, 2022 0.0121 0.0121 0.0121 0.0121 10,000 -0.00(-12.95%)
Aug 12, 2022 0.0120 0.0139 0.0120 0.0139 4,500 -0.00(-4.14%)
Aug 10, 2022 0.0145 5 -0.00(-5.23%)
Aug 09, 2022 0.0153 0.0153 0.0119 0.0153 14,866 +0.00(+0.00%)
Aug 08, 2022 0.0153 0.0153 0.0130 0.0153 359,866 -0.00(-3.16%)
Aug 05, 2022 0.0139 0.0158 0.0122 0.0158 16,824 +0.00(+30.58%)
Aug 04, 2022 0.0140 0.0140 0.0121 0.0121 13,444 -0.00(-16.55%)
Aug 03, 2022 0.0127 0.0145 0.0126 0.0145 44,800 +0.00(+11.54%)
Aug 02, 2022 0.0120 0.0130 0.0120 0.0130 1,100 -0.00(-21.21%)
Aug 01, 2022 0.0154 0.0170 0.0120 0.0165 105,851 +0.00(+37.50%)
Jul 29, 2022 0.0120 0.0120 0.0120 0.0120 71,010 -0.00(-15.49%)
Jul 28, 2022 0.0161 0.0161 0.0142 0.0142 29,523 -0.00(-15.48%)
Jul 27, 2022 0.0154 0.0168 0.0154 0.0168 22,700 +0.00(+24.44%)
Jul 26, 2022 0.0120 0.0158 0.0120 0.0135 191,120 -0.00(-8.78%)
Jul 25, 2022 0.0168 0.0175 0.0120 0.0148 39,800 -0.00(-11.90%)
Jul 22, 2022 0.0168 0.0168 0.0168 0.0168 400 +0.00(+31.25%)
Jul 21, 2022 0.0120 0.0167 0.0120 0.0128 60,688 -0.00(-5.88%)
Jul 20, 2022 0.0111 0.0136 0.0111 0.0136 9,500 -0.00(-4.23%)
Jul 19, 2022 0.0111 0.0159 0.0111 0.0142 17,000 -0.00(-18.39%)
Jul 18, 2022 0.0134 0.0174 0.0134 0.0174 156,320 -0.00(-2.25%)
Jul 15, 2022 0.0130 0.0178 0.0130 0.0178 140,473 +0.00(+37.98%)
Jul 13, 2022 0.0129 0 -0.00(-0.77%)
Jul 12, 2022 0.0117 0.0130 0.0104 0.0130 15,000 +0.00(+11.11%)
Jul 11, 2022 0.0117 0.0117 0.0117 0.0117 10,000 -0.00(-10.00%)
Jul 08, 2022 0.0130 0.0130 0.0130 0.0130 110,000 +0.00(+0.78%)
Jul 06, 2022 0.0129 0 +0.00(+14.16%)
Jul 05, 2022 0.0100 0.0121 0.0100 0.0113 16,492 -0.00(-19.86%)
Jul 01, 2022 0.0141 0.0141 0.0141 0.0141 600 +0.00(+3.68%)
Jun 30, 2022 0.0134 0.0171 0.0106 0.0136 945,823 +0.00(+23.64%)
Jun 29, 2022 0.0110 0.0110 0.0110 0.0110 80,000 -0.00(-9.09%)
Jun 28, 2022 0.0144 0.0144 0.0121 0.0121 222,001 -0.00(-20.39%)
Jun 27, 2022 0.0152 0.0152 0.0152 0.0152 50,000 +0.00(+46.15%)
Jun 24, 2022 0.0104 0.0104 0.0104 0.0104 100 -0.00(-19.38%)
Jun 23, 2022 0.0129 0.0129 0.0129 0.0129 250 +0.00(+7.50%)
Jun 22, 2022 0.0143 0.0143 0.0120 0.0120 32,200 -0.00(-6.98%)
Jun 21, 2022 0.0144 0.0144 0.0120 0.0129 42,000 -0.00(-14.00%)
Jun 16, 2022 0.0150 0 +0.00(+50.00%)
Jun 15, 2022 0.0148 0.0148 0.0100 0.0100 35,705 -0.00(-30.07%)
Jun 14, 2022 0.0143 0.0143 0.0110 0.0143 21,600 -0.00(-2.72%)
Jun 13, 2022 0.0148 0.0148 0.0125 0.0147 113,000 +0.00(+5.76%)
Jun 10, 2022 0.0139 0.0150 0.0130 0.0139 92,000 -0.00(-6.71%)
Jun 08, 2022 0.0149 0 -0.00(-0.67%)
Jun 07, 2022 0.0133 0.0150 0.0133 0.0150 4,518 +0.00(+9.49%)
Jun 06, 2022 0.0138 0.0138 0.0137 0.0137 22,000 -0.00(-6.16%)
Jun 03, 2022 0.0134 0.0157 0.0134 0.0146 488,252 +0.00(+0.69%)
Jun 02, 2022 0.0160 0.0160 0.0140 0.0145 40,700 +0.00(+0.00%)
Jun 01, 2022 0.0149 0.0149 0.0145 0.0145 3,100 +0.00(+0.00%)
May 31, 2022 0.0145 0.0145 0.0136 0.0145 64,000 +0.00(+0.00%)
May 27, 2022 0.0159 0.0159 0.0145 0.0145 99,965 -0.00(-6.45%)
May 26, 2022 0.0145 0.0155 0.0145 0.0155 15,000 +0.00(+6.90%)
May 25, 2022 0.0135 0.0145 0.0135 0.0145 32,074 -0.00(-18.99%)
May 24, 2022 0.0179 0.0179 0.0128 0.0179 81,086 -0.00(-2.72%)
May 23, 2022 0.0164 0.0184 0.0149 0.0184 492,671 +0.00(+8.88%)
May 20, 2022 0.0141 0.0169 0.0141 0.0169 30,300 +0.00(+4.32%)
May 19, 2022 0.0140 0.0162 0.0140 0.0162 81,900 +0.00(+0.00%)
May 18, 2022 0.0140 0.0162 0.0131 0.0162 174,261 +0.00(+3.85%)
May 17, 2022 0.0155 0.0171 0.0155 0.0156 70,000 -0.00(-6.02%)
May 16, 2022 0.0167 0.0167 0.0156 0.0166 100,722 -0.00(-13.54%)
May 13, 2022 0.0182 0.0192 0.0175 0.0192 5,500 +0.00(+7.26%)
May 12, 2022 0.0130 0.0181 0.0130 0.0179 5,150 -0.00(-5.79%)
May 11, 2022 0.0190 0.0190 0.0137 0.0190 20,957 +0.00(+28.38%)
May 10, 2022 0.0185 0.0185 0.0131 0.0148 18,000 +0.00(+0.68%)
May 09, 2022 0.0184 0.0187 0.0147 0.0147 331,051 -0.00(-13.53%)
May 06, 2022 0.0175 0.0175 0.0155 0.0170 91,300 +0.00(+13.33%)
May 05, 2022 0.0190 0.0190 0.0138 0.0150 7,400 +0.00(+8.70%)
May 04, 2022 0.0197 0.0197 0.0138 0.0138 16,311 -0.01(-29.95%)
May 03, 2022 0.0197 0.0197 0.0197 0.0197 1,750 +0.00(+5.91%)
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.