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 (%)
May 30, 2019 0.0390 0.0390 0.0390 0 -0.01(-18.75%)
May 28, 2019 0.0480 0.0480 0.0480 0 +0.01(+25.65%)
May 23, 2019 0.0382 0.0382 0.0382 0 +0.00(+0.53%)
May 21, 2019 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
May 20, 2019 0.0360 0.0360 0.0360 0.0360 12,154 -0.01(-23.40%)
May 17, 2019 0.0425 0.0470 0.0425 0.0470 3,900 -0.00(-4.08%)
May 16, 2019 0.0410 0.0490 0.0410 0.0490 24,389 +0.00(+6.52%)
May 15, 2019 0.0420 0.0460 0.0340 0.0460 11,550 +0.00(+9.52%)
May 14, 2019 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+0.00%)
May 13, 2019 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-6.67%)
May 10, 2019 0.0410 0.0450 0.0410 0.0450 1,292,200 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0395 0.0450 499,770 +0.01(+32.35%)
May 08, 2019 0.0378 0.0378 0.0340 0.0340 4,250 -0.01(-15.00%)
May 07, 2019 0.0430 0.0430 0.0380 0.0400 184,000 +0.00(+11.11%)
May 06, 2019 0.0400 0.0420 0.0351 0.0360 226,124 +0.00(+16.13%)
May 03, 2019 0.0348 0.0396 0.0310 0.0310 16,100 +0.00(+3.33%)
May 02, 2019 0.0300 0.0300 0.0300 0.0300 23,847 +0.00(+0.00%)
May 01, 2019 0.0338 0.0338 0.0300 0.0300 24,000 -0.00(-11.24%)
Apr 30, 2019 0.0301 0.0338 0.0301 0.0338 1,100 -0.00(-3.43%)
Apr 29, 2019 0.0335 0.0350 0.0335 0.0350 11,500 -0.01(-16.67%)
Apr 25, 2019 0.0420 0.0420 0.0420 0 +0.01(+39.53%)
Apr 24, 2019 0.0320 0.0360 0.0301 0.0301 365,675 -0.00(-12.75%)
Apr 23, 2019 0.0330 0.0360 0.0330 0.0345 12,000 -0.00(-4.17%)
Apr 22, 2019 0.0300 0.0360 0.0300 0.0360 14,500 +0.00(+0.00%)
Apr 18, 2019 0.0360 0.0360 0.0330 0.0360 8,500 -0.00(-8.63%)
Apr 17, 2019 0.0340 0.0400 0.0340 0.0394 513,360 +0.01(+45.93%)
Apr 16, 2019 0.0290 0.0300 0.0270 0.0270 162,207 +0.00(+8.00%)
Apr 15, 2019 0.0250 0.0250 0.0250 0.0250 5,400 -0.00(-13.79%)
Apr 12, 2019 0.0290 0.0290 0.0290 0.0290 6,000 +0.01(+26.09%)
Apr 11, 2019 0.0270 0.0270 0.0230 0.0230 30,372 -0.01(-20.69%)
Apr 10, 2019 0.0290 0.0290 0.0230 0.0290 6,900 +0.00(+3.57%)
Apr 09, 2019 0.0260 0.0280 0.0260 0.0280 47,200 +0.00(+7.69%)
Apr 08, 2019 0.0260 0.0260 0.0260 0.0260 30,000 -0.00(-5.45%)
Apr 04, 2019 0.0275 0.0275 0.0275 0 +0.00(+19.57%)
Apr 03, 2019 0.0250 0.0260 0.0230 0.0230 12,351 -0.00(-8.00%)
Apr 01, 2019 0.0250 0.0250 0.0250 0 -0.00(-0.40%)
Mar 29, 2019 0.0251 0.0251 0.0251 0.0251 10,100 -0.00(-3.46%)
Mar 27, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 26, 2019 0.0260 0.0260 0.0260 0.0260 418 -0.00(-7.14%)
Mar 25, 2019 0.0260 0.0280 0.0260 0.0280 8,000 -0.00(-2.78%)
Mar 22, 2019 0.0251 0.0288 0.0251 0.0288 51,000 +0.00(+4.35%)
Mar 21, 2019 0.0251 0.0276 0.0251 0.0276 6,099 +0.00(+0.00%)
Mar 19, 2019 0.0276 0.0276 0.0276 0 -0.00(-8.00%)
Mar 18, 2019 0.0266 0.0300 0.0251 0.0300 137,600 +0.00(+3.45%)
Mar 14, 2019 0.0290 0.0290 0.0290 0 +0.00(+7.01%)
Mar 13, 2019 0.0270 0.0271 0.0251 0.0271 15,000 +0.00(+7.97%)
Mar 12, 2019 0.0290 0.0290 0.0251 0.0251 27,000 -0.00(-10.36%)
Mar 11, 2019 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-6.67%)
Mar 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Mar 06, 2019 0.0288 0.0288 0.0275 0.0275 11,000 -0.00(-8.33%)
Mar 05, 2019 0.0250 0.0315 0.0200 0.0300 198,550 -0.00(-6.25%)
Mar 04, 2019 0.0260 0.0320 0.0260 0.0320 4,080 -0.00(-1.54%)
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.