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 (%)
Jul 31, 2018 0.0571 0.0571 0.0550 0.0550 2,000 -0.00(-8.33%)
Jul 30, 2018 0.0450 0.0600 0.0399 0.0600 174,885 +0.01(+31.58%)
Jul 27, 2018 0.0350 0.0456 0.0350 0.0456 17,500 -0.00(-9.70%)
Jul 26, 2018 0.0425 0.0510 0.0340 0.0505 48,943 +0.00(+1.00%)
Jul 25, 2018 0.0425 0.0500 0.0425 0.0500 168,500 +0.01(+17.65%)
Jul 24, 2018 0.0500 0.0500 0.0425 0.0425 3,100 +0.01(+21.43%)
Jul 23, 2018 0.0300 0.0500 0.0300 0.0350 62,500 -0.00(-12.50%)
Jul 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2018 0.0400 0.0400 0.0400 0.0400 14,906 -0.01(-20.00%)
Jul 17, 2018 0.0500 0.0500 0.0350 0.0500 28,050 -0.00(-9.09%)
Jul 13, 2018 0.0550 0.0550 0.0550 0 +0.01(+21.15%)
Jul 11, 2018 0.0454 0.0454 0.0454 0 -0.00(-7.35%)
Jul 10, 2018 0.0530 0.0530 0.0490 0.0490 10,866 -0.00(-2.00%)
Jul 09, 2018 0.0500 0.0500 0.0500 0.0500 3,500 +0.00(+0.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0.0500 683 +0.00(+2.04%)
Jul 05, 2018 0.0490 0.0490 0.0490 0.0490 15,000 +0.00(+0.00%)
Jul 03, 2018 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Jul 02, 2018 0.0430 0.0430 0.0400 0.0400 79,632 -0.00(-4.76%)
Jun 29, 2018 0.0420 0.0420 0.0400 0.0420 15,000 +0.00(+0.00%)
Jun 28, 2018 0.0490 0.0490 0.0420 0.0420 245,925 -0.01(-14.29%)
Jun 27, 2018 0.0490 0.0490 0.0445 0.0490 66,000 -0.00(-2.00%)
Jun 26, 2018 0.0505 0.0510 0.0500 0.0500 29,809 +0.00(+0.00%)
Jun 25, 2018 0.0500 0.0500 0.0500 0.0500 17,900 +0.00(+0.00%)
Jun 22, 2018 0.0500 0.0500 0.0490 0.0500 47,182 -0.00(-3.85%)
Jun 21, 2018 0.0516 0.0520 0.0500 0.0520 41,829 +0.00(+6.12%)
Jun 20, 2018 0.0500 0.0500 0.0490 0.0490 103,300 -0.00(-5.77%)
Jun 19, 2018 0.0450 0.0520 0.0450 0.0520 30,500 +0.01(+15.56%)
Jun 18, 2018 0.0510 0.0510 0.0450 0.0450 24,797 -0.00(-4.26%)
Jun 15, 2018 0.0470 0.0470 0.0470 0.0470 18,800 -0.01(-10.48%)
Jun 14, 2018 0.0525 0.0525 0.0525 0.0525 75,000 +0.00(+5.00%)
Jun 13, 2018 0.0500 0.0520 0.0500 0.0500 171,000 +0.01(+11.11%)
Jun 12, 2018 0.0450 0.0580 0.0450 0.0450 36,805 -0.01(-11.76%)
Jun 11, 2018 0.0400 0.0540 0.0400 0.0510 94,300 +0.00(+2.00%)
Jun 08, 2018 0.0500 0.0540 0.0500 0.0500 69,463 -0.00(-9.09%)
Jun 07, 2018 0.0550 0.0550 0.0500 0.0550 145,808 +0.01(+33.82%)
Jun 06, 2018 0.0560 0.0560 0.0400 0.0411 49,872 -0.01(-12.55%)
Jun 05, 2018 0.0580 0.0580 0.0470 0.0470 489,209 -0.01(-18.97%)
Jun 04, 2018 0.0510 0.0580 0.0510 0.0580 32,744 +0.01(+16.00%)
Jun 01, 2018 0.0590 0.0590 0.0500 0.0500 16,850 -0.01(-13.79%)
May 31, 2018 0.0500 0.0580 0.0500 0.0580 17,500 +0.01(+9.43%)
May 30, 2018 0.0595 0.0600 0.0500 0.0530 121,772 -0.00(-3.64%)
May 29, 2018 0.0600 0.0600 0.0550 0.0550 5,253 -0.00(-8.33%)
May 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-4.76%)
May 23, 2018 0.0500 0.0630 0.0500 0.0630 5,500 +0.00(+6.78%)
May 22, 2018 0.0610 0.0610 0.0500 0.0590 8,822 -0.00(-1.67%)
May 21, 2018 0.0500 0.0600 0.0500 0.0600 6,000 +0.01(+20.00%)
May 18, 2018 0.0550 0.0570 0.0500 0.0500 57,000 -0.01(-9.91%)
May 17, 2018 0.0555 0.0625 0.0555 0.0555 772,969 -0.01(-13.28%)
May 16, 2018 0.0700 0.0700 0.0570 0.0640 240,553 -0.00(-1.54%)
May 15, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+12.07%)
May 14, 2018 0.0510 0.0580 0.0510 0.0580 94,583 -0.00(-4.92%)
May 11, 2018 0.0580 0.0610 0.0560 0.0610 34,600 +0.00(+1.67%)
May 10, 2018 0.0531 0.0600 0.0531 0.0600 42,685 +0.00(+0.00%)
May 09, 2018 0.0610 0.0610 0.0502 0.0600 13,170 +0.00(+0.00%)
May 08, 2018 0.0650 0.0650 0.0503 0.0600 75,385 -0.01(-7.69%)
May 07, 2018 0.0550 0.0650 0.0520 0.0650 492,866 -0.01(-7.14%)
May 04, 2018 0.0648 0.0700 0.0625 0.0700 29,500 -0.01(-9.09%)
May 03, 2018 0.0770 0.0770 0.0742 0.0770 15,383 +0.01(+16.67%)
May 02, 2018 0.0610 0.0660 0.0550 0.0660 516,466 -0.00(-5.71%)
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.