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 (%)
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%)
May 02, 2022 0.0186 0.0186 0.0175 0.0186 218,910 +0.00(+2.20%)
Apr 29, 2022 0.0197 0.0197 0.0150 0.0182 3,396,000 +0.00(+21.33%)
Apr 28, 2022 0.0190 0.0190 0.0130 0.0150 132,910 +0.00(+11.11%)
Apr 27, 2022 0.0135 0.0190 0.0135 0.0135 101,976 -0.01(-30.77%)
Apr 26, 2022 0.0199 0.0199 0.0151 0.0195 243,050 -0.00(-4.41%)
Apr 25, 2022 0.0189 0.0204 0.0186 0.0204 149,504 +0.00(+9.09%)
Apr 22, 2022 0.0189 0.0189 0.0145 0.0187 136,308 -0.00(-1.06%)
Apr 21, 2022 0.0166 0.0189 0.0166 0.0189 124,000 +0.00(+18.12%)
Apr 20, 2022 0.0160 0.0189 0.0160 0.0160 36,000 -0.00(-5.33%)
Apr 19, 2022 0.0204 0.0204 0.0169 0.0169 62,300 -0.00(-16.75%)
Apr 18, 2022 0.0203 0.0203 0.0175 0.0203 66,190 -0.00(-9.78%)
Apr 14, 2022 0.0192 0.0225 0.0153 0.0225 27,300 +0.01(+50.00%)
Apr 13, 2022 0.0150 0.0150 0.0150 0.0150 201 -0.00(-16.67%)
Apr 12, 2022 0.0207 0.0207 0.0170 0.0180 111,100 -0.00(-13.46%)
Apr 11, 2022 0.0206 0.0210 0.0158 0.0208 105,779 +0.00(+2.97%)
Apr 08, 2022 0.0207 0.0207 0.0179 0.0202 138,109 -0.00(-2.42%)
Apr 07, 2022 0.0207 0.0207 0.0189 0.0207 93,745 +0.00(+3.50%)
Apr 06, 2022 0.0207 0.0207 0.0190 0.0200 42,382 +0.00(+9.89%)
Apr 05, 2022 0.0149 0.0209 0.0149 0.0182 311,724 -0.00(-17.65%)
Apr 04, 2022 0.0207 0.0221 0.0200 0.0221 281,959 +0.00(+5.24%)
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.