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 30, 2021 0.0312 0.0312 0.0270 0.0300 131,500 +0.00(+0.00%)
Jul 29, 2021 0.0288 0.0288 0.0288 0.0300 134,750 +0.00(+3.09%)
Jul 28, 2021 0.0304 0.0304 0.0291 0.0291 132,600 -0.00(-3.00%)
Jul 27, 2021 0.0310 0.0310 0.0300 0.0300 105,300 -0.00(-3.23%)
Jul 26, 2021 0.0311 0.0311 0.0310 0.0310 118,237 -0.00(-3.43%)
Jul 23, 2021 0.0350 0.0350 0.0301 0.0321 119,772 -0.00(-7.76%)
Jul 22, 2021 0.0350 0.0350 0.0288 0.0348 681,028 +0.00(+12.26%)
Jul 21, 2021 0.0299 0.0310 0.0299 0.0310 53,793 +0.00(+0.65%)
Jul 20, 2021 0.0283 0.0308 0.0283 0.0308 101,000 +0.00(+6.21%)
Jul 19, 2021 0.0282 0.0307 0.0280 0.0290 145,600 +0.00(+0.00%)
Jul 16, 2021 0.0300 0.0300 0.0290 0.0290 26,800 -0.00(-7.94%)
Jul 15, 2021 0.0273 0.0319 0.0273 0.0315 552,540 +0.00(+7.51%)
Jul 14, 2021 0.0302 0.0302 0.0293 0.0293 149,966 -0.00(-2.33%)
Jul 13, 2021 0.0315 0.0320 0.0290 0.0300 25,800 -0.00(-2.28%)
Jul 12, 2021 0.0320 0.0320 0.0281 0.0307 190,450 +0.00(+2.33%)
Jul 09, 2021 0.0300 0.0303 0.0300 0.0300 59,018 +0.00(+1.01%)
Jul 08, 2021 0.0280 0.0303 0.0275 0.0297 175,419 -0.00(-6.31%)
Jul 07, 2021 0.0301 0.0317 0.0301 0.0317 20,972 +0.00(+3.93%)
Jul 06, 2021 0.0328 0.0328 0.0305 0.0305 55,919 -0.00(-10.29%)
Jul 02, 2021 0.0300 0.0340 0.0300 0.0340 138,258 +0.00(+13.33%)
Jul 01, 2021 0.0276 0.0309 0.0276 0.0300 1,410 -0.00(-0.33%)
Jun 30, 2021 0.0301 0.0301 0.0299 0.0301 98,297 -0.00(-8.79%)
Jun 29, 2021 0.0300 0.0330 0.0275 0.0330 443,010 +0.00(+3.13%)
Jun 28, 2021 0.0288 0.0320 0.0288 0.0320 1,297,809 -0.00(-1.54%)
Jun 25, 2021 0.0297 0.0350 0.0297 0.0325 310,090 -0.00(-3.56%)
Jun 24, 2021 0.0313 0.0337 0.0313 0.0337 91,401 +0.00(+0.30%)
Jun 23, 2021 0.0312 0.0336 0.0287 0.0336 33,600 +0.00(+11.63%)
Jun 22, 2021 0.0291 0.0338 0.0291 0.0301 44,240 -0.00(-3.53%)
Jun 21, 2021 0.0333 0.0333 0.0306 0.0312 105,100 -0.00(-10.34%)
Jun 18, 2021 0.0333 0.0348 0.0332 0.0348 120,857 -0.00(-0.29%)
Jun 17, 2021 0.0354 0.0354 0.0327 0.0349 36,520 +0.00(+1.16%)
Jun 16, 2021 0.0337 0.0390 0.0337 0.0345 507,883 +0.00(+4.55%)
Jun 15, 2021 0.0388 0.0388 0.0330 0.0330 83,491 -0.00(-10.81%)
Jun 14, 2021 0.0374 0.0374 0.0353 0.0370 150,436 +0.00(+1.37%)
Jun 11, 2021 0.0374 0.0374 0.0344 0.0365 106,772 +0.00(+2.82%)
Jun 10, 2021 0.0376 0.0376 0.0352 0.0355 113,500 -0.00(-9.90%)
Jun 09, 2021 0.0390 0.0405 0.0363 0.0394 428,466 -0.00(-3.90%)
Jun 08, 2021 0.0400 0.0410 0.0350 0.0410 64,811 +0.00(+3.80%)
Jun 07, 2021 0.0375 0.0420 0.0330 0.0395 220,587 -0.00(-1.25%)
Jun 04, 2021 0.0390 0.0400 0.0352 0.0400 238,034 +0.00(+0.00%)
Jun 03, 2021 0.0400 0.0400 0.0350 0.0400 140,496 +0.01(+17.65%)
Jun 02, 2021 0.0380 0.0390 0.0340 0.0340 126,302 -0.00(-12.82%)
Jun 01, 2021 0.0315 0.0390 0.0315 0.0390 22,673 +0.00(+11.43%)
May 28, 2021 0.0390 0.0400 0.0340 0.0350 141,365 -0.00(-9.09%)
May 27, 2021 0.0410 0.0410 0.0370 0.0385 33,055 -0.00(-6.10%)
May 26, 2021 0.0410 0.0420 0.0390 0.0410 84,034 -0.00(-4.65%)
May 25, 2021 0.0360 0.0430 0.0360 0.0430 84,248 +0.00(+7.50%)
May 24, 2021 0.0410 0.0410 0.0360 0.0400 72,100 +0.00(+0.00%)
May 21, 2021 0.0380 0.0420 0.0380 0.0400 84,508 +0.00(+11.11%)
May 20, 2021 0.0365 0.0385 0.0360 0.0360 26,102 -0.00(-5.51%)
May 19, 2021 0.0427 0.0427 0.0360 0.0381 22,550 +0.00(+0.26%)
May 18, 2021 0.0419 0.0419 0.0370 0.0380 156,866 -0.00(-5.24%)
May 17, 2021 0.0430 0.0430 0.0380 0.0401 581,768 -0.01(-12.83%)
May 14, 2021 0.0400 0.0460 0.0400 0.0460 87,200 +0.00(+6.98%)
May 13, 2021 0.0470 0.0470 0.0420 0.0430 99,250 -0.00(-0.92%)
May 12, 2021 0.0467 0.0467 0.0430 0.0434 37,854 -0.00(-1.36%)
May 11, 2021 0.0476 0.0476 0.0433 0.0440 78,100 -0.01(-11.11%)
May 10, 2021 0.0495 0.0495 0.0459 0.0495 120,498 -0.00(-9.17%)
May 07, 2021 0.0463 0.0549 0.0463 0.0545 413,461 +0.01(+12.14%)
May 06, 2021 0.0486 0.0486 0.0486 0.0486 30,300 +0.00(+8.00%)
May 05, 2021 0.0486 0.0486 0.0449 0.0450 16,800 -0.00(-6.25%)
May 04, 2021 0.0440 0.0483 0.0440 0.0480 162,050 +0.00(+8.11%)
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.