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 +0.0075 (+2.88%)
Streaming Delayed 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 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%)
Apr 01, 2022 0.0153 0.0210 0.0153 0.0210 32,700 +0.00(+3.96%)
Mar 31, 2022 0.0216 0.0216 0.0154 0.0202 40,200 -0.00(-10.22%)
Mar 30, 2022 0.0225 0.0225 0.0198 0.0225 37,800 -0.00(-3.43%)
Mar 29, 2022 0.0224 0.0233 0.0210 0.0233 558,868 +0.00(+4.02%)
Mar 28, 2022 0.0224 0.0224 0.0213 0.0224 331,950 +0.00(+6.67%)
Mar 25, 2022 0.0213 0.0213 0.0185 0.0210 165,500 +0.00(+8.81%)
Mar 24, 2022 0.0221 0.0221 0.0193 0.0193 49,993 -0.00(-5.39%)
Mar 23, 2022 0.0204 0.0204 0.0200 0.0204 1,020,850 +0.00(+2.00%)
Mar 22, 2022 0.0212 0.0245 0.0200 0.0200 895,142 -0.00(-5.21%)
Mar 21, 2022 0.0157 0.0230 0.0157 0.0211 1,247,500 +0.01(+40.67%)
Mar 18, 2022 0.0200 0.0200 0.0150 0.0150 105,700 -0.01(-25.00%)
Mar 17, 2022 0.0390 0.0390 0.0170 0.0200 137,150 -0.00(-0.50%)
Mar 16, 2022 0.0201 0.0201 0.0201 0.0201 65,000 +0.00(+21.08%)
Mar 14, 2022 0.0166 0 -0.00(-2.35%)
Mar 11, 2022 0.0204 0.0204 0.0170 0.0170 5,300 -0.00(-15.84%)
Mar 10, 2022 0.0202 0.0202 0.0202 0.0202 5,755 -0.00(-0.49%)
Mar 09, 2022 0.0203 0.0203 0.0203 0.0203 6,000 +0.00(+19.41%)
Mar 08, 2022 0.0158 0.0172 0.0150 0.0170 235,815 +0.00(+3.66%)
Mar 07, 2022 0.0178 0.0178 0.0164 0.0164 12,684 +0.00(+1.23%)
Mar 02, 2022 0.0162 0 -0.00(-7.95%)
Feb 28, 2022 0.0176 0 +0.00(+2.92%)
Feb 25, 2022 0.0171 0.0171 0.0167 0.0171 482,000 +0.00(+8.23%)
Feb 24, 2022 0.0158 0.0167 0.0158 0.0158 10,500 -0.00(-11.73%)
Feb 23, 2022 0.0179 0.0179 0.0179 0.0179 109,321 -0.00(-8.21%)
Feb 22, 2022 0.0170 0.0195 0.0170 0.0195 14,500 -0.00(-9.30%)
Feb 18, 2022 0.0215 0 +0.00(+10.26%)
Feb 17, 2022 0.0214 0.0214 0.0195 0.0195 1,199 -0.00(-8.45%)
Feb 16, 2022 0.0213 0.0213 0.0213 0.0213 5,000 -0.00(-3.62%)
Feb 15, 2022 0.0221 0.0221 0.0221 0.0221 75,000 +0.00(+10.50%)
Feb 14, 2022 0.0219 0.0219 0.0200 0.0200 103,000 -0.00(-3.85%)
Feb 10, 2022 0.0208 0 -0.00(-13.33%)
Feb 09, 2022 0.0230 0.0240 0.0230 0.0240 277,500 +0.00(+6.67%)
Feb 08, 2022 0.0225 0.0225 0.0225 0.0225 1,000 -0.00(-6.64%)
Feb 07, 2022 0.0213 0.0241 0.0213 0.0241 7,234 -0.00(-10.74%)
Feb 04, 2022 0.0217 0.0270 0.0217 0.0270 18,100 +0.00(+8.00%)
Feb 03, 2022 0.0220 0.0250 0.0250 75,966 +0.00(+23.15%)
Feb 02, 2022 0.0250 0.0250 0.0203 0.0203 4,000 -0.00(-13.62%)
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.