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 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%)
May 01, 2018 0.0700 0.0700 0.0600 0.0700 207,550 +0.00(+1.45%)
Apr 30, 2018 0.0700 0.0700 0.0605 0.0690 500,730 +0.01(+10.40%)
Apr 27, 2018 0.0600 0.0645 0.0600 0.0625 40,050 -0.00(-2.08%)
Apr 26, 2018 0.0650 0.0650 0.0638 0.0638 28,000 +0.00(+7.27%)
Apr 25, 2018 0.0625 0.0625 0.0590 0.0595 124,200 -0.00(-7.03%)
Apr 24, 2018 0.0570 0.0650 0.0530 0.0640 82,898 -0.00(-1.54%)
Apr 23, 2018 0.0610 0.0650 0.0600 0.0650 152,890 -0.01(-13.33%)
Apr 20, 2018 0.0800 0.0800 0.0550 0.0750 13,267 +0.01(+10.29%)
Apr 19, 2018 0.0680 0.0680 0.0680 0.0680 185,220 -0.00(-3.20%)
Apr 18, 2018 0.0650 0.0710 0.0640 0.0703 133,862 -0.00(-2.43%)
Apr 17, 2018 0.0708 0.0730 0.0700 0.0720 104,675 -0.02(-18.18%)
Apr 16, 2018 0.0919 0.0919 0.0694 0.0880 79,720 -0.00(-2.22%)
Apr 13, 2018 0.0710 0.0900 0.0700 0.0900 200,461 +0.01(+12.50%)
Apr 12, 2018 0.0800 0.0800 0.0705 0.0800 55,030 -0.01(-5.88%)
Apr 11, 2018 0.0800 0.0900 0.0700 0.0850 112,200 +0.01(+6.25%)
Apr 10, 2018 0.0780 0.0800 0.0701 0.0800 140,050 +0.00(+0.00%)
Apr 09, 2018 0.0800 0.0800 0.0675 0.0800 68,465 +0.02(+33.33%)
Apr 06, 2018 0.0580 0.0630 0.0580 0.0600 29,700 -0.01(-14.29%)
Apr 05, 2018 0.0650 0.0800 0.0500 0.0700 88,193 +0.00(+0.00%)
Apr 04, 2018 0.0610 0.0700 0.0590 0.0700 240,866 -0.01(-12.50%)
Apr 03, 2018 0.0550 0.0800 0.0550 0.0800 198,649 +0.02(+33.33%)
Apr 02, 2018 0.0600 0.0710 0.0600 0.0600 163,036 -0.01(-15.49%)
Mar 29, 2018 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Mar 28, 2018 0.0590 0.0710 0.0590 0.0700 57,450 +0.01(+17.65%)
Mar 27, 2018 0.0790 0.0790 0.0590 0.0595 87,056 -0.00(-0.83%)
Mar 26, 2018 0.0700 0.0700 0.0600 0.0600 100,500 -0.01(-14.29%)
Mar 23, 2018 0.0700 0.0700 0.0690 0.0700 75,623 +0.00(+2.94%)
Mar 22, 2018 0.0700 0.0700 0.0610 0.0680 52,000 -0.00(-2.86%)
Mar 21, 2018 0.0700 0.0700 0.0660 0.0700 33,750 +0.00(+0.00%)
Mar 20, 2018 0.0705 0.0740 0.0670 0.0700 144,067 +0.01(+7.69%)
Mar 19, 2018 0.0650 0.0670 0.0650 0.0650 224,480 -0.00(-6.47%)
Mar 16, 2018 0.0780 0.0780 0.0660 0.0695 111,852 -0.01(-12.14%)
Mar 15, 2018 0.0800 0.0800 0.0700 0.0791 87,302 -0.00(-0.03%)
Mar 14, 2018 0.0700 0.0800 0.0700 0.0791 24,250 +0.00(+5.50%)
Mar 13, 2018 0.0900 0.0900 0.0750 0.0750 15,200 +0.00(+7.14%)
Mar 12, 2018 0.0800 0.0900 0.0700 0.0700 232,000 -0.01(-12.50%)
Mar 09, 2018 0.0760 0.0800 0.0700 0.0800 58,543 +0.00(+5.26%)
Mar 08, 2018 0.0710 0.0760 0.0705 0.0760 85,428 -0.00(-3.80%)
Mar 07, 2018 0.0730 0.0790 0.0730 0.0790 287,093 +0.01(+8.22%)
Mar 06, 2018 0.0700 0.0730 0.0690 0.0730 40,000 -0.01(-8.75%)
Mar 05, 2018 0.0800 0.0800 0.0650 0.0800 61,612 +0.01(+15.94%)
Mar 02, 2018 0.0800 0.0800 0.0660 0.0690 268,900 -0.01(-12.66%)
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.