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 (%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 28, 2017 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Dec 27, 2017 0.0700 0.0700 0.0610 0.0700 17,300 +0.00(+0.00%)
Dec 26, 2017 0.0600 0.0700 0.0600 0.0700 112,500 +0.00(+6.71%)
Dec 22, 2017 0.0656 0.0656 0.0656 0.0656 10,000 +0.00(+2.66%)
Dec 21, 2017 0.0610 0.0639 0.0610 0.0639 40,750 +0.00(+3.06%)
Dec 20, 2017 0.0621 0.0621 0.0620 0.0620 49,211 -0.00(-0.16%)
Dec 19, 2017 0.0638 0.0638 0.0620 0.0621 32,000 -0.00(-4.46%)
Dec 18, 2017 0.0621 0.0650 0.0620 0.0650 11,500 +0.00(+0.00%)
Dec 15, 2017 0.0650 0.0650 0.0650 0.0650 5,000 -0.00(-0.91%)
Dec 14, 2017 0.0610 0.0670 0.0610 0.0656 54,300 +0.00(+7.72%)
Dec 13, 2017 0.0609 0.0609 0.0609 0.0609 4,050 +0.00(+1.50%)
Dec 12, 2017 0.0602 0.0610 0.0602 0.0600 20,602 -0.01(-20.00%)
Dec 11, 2017 0.0750 0.0750 0.0675 0.0750 97,000 +0.00(+5.63%)
Dec 08, 2017 0.0600 0.0710 0.0600 0.0710 15,998 +0.01(+18.33%)
Dec 07, 2017 0.0600 0.0710 0.0600 0.0600 10,850 -0.00(-1.64%)
Dec 06, 2017 0.0610 0.0610 0.0610 0.0610 3,500 -0.01(-13.96%)
Dec 05, 2017 0.0690 0.0709 0.0690 0.0709 4,000 -0.00(-0.14%)
Dec 04, 2017 0.0710 0.0710 0.0706 0.0710 16,852 -0.01(-13.41%)
Dec 01, 2017 0.0816 0.0820 0.0816 0.0820 35,555 +0.00(+0.12%)
Nov 30, 2017 0.0820 0.0820 0.0811 0.0819 37,309 -0.01(-6.93%)
Nov 29, 2017 0.0880 0.0880 0.0850 0.0880 81,777 -0.01(-5.38%)
Nov 28, 2017 0.0900 0.0930 0.0877 0.0930 158,795 +0.01(+9.41%)
Nov 27, 2017 0.0900 0.0900 0.0600 0.0850 113,925 +0.00(+1.19%)
Nov 24, 2017 0.0840 0.0840 0.0789 0.0840 216,750 +0.00(+2.56%)
Nov 22, 2017 0.0800 0.0820 0.0800 0.0819 19,485 +0.01(+18.87%)
Nov 21, 2017 0.0690 0.0690 0.0672 0.0689 42,000 +0.02(+35.36%)
Nov 20, 2017 0.0470 0.0509 0.0470 0.0509 7,283 -0.01(-14.40%)
Nov 17, 2017 0.0605 0.0609 0.0595 0.0595 15,500 -0.00(-2.52%)
Nov 16, 2017 0.0606 0.0610 0.0606 0.0610 12,357 +0.00(+0.00%)
Nov 15, 2017 0.0610 0.0610 0.0610 0.0610 12,000 +0.00(+3.39%)
Nov 14, 2017 0.0610 0.0610 0.0590 0.0590 3,500 -0.00(-6.35%)
Nov 13, 2017 0.0610 0.0630 0.0602 0.0630 3,600 +0.00(+3.28%)
Nov 10, 2017 0.0610 0.0610 0.0610 0.0610 20,000 +0.00(+0.00%)
Nov 08, 2017 0.0610 0.0610 0.0610 0 -0.01(-13.60%)
Nov 07, 2017 0.0690 0.0710 0.0690 0.0706 32,050 +0.01(+13.87%)
Nov 03, 2017 0.0620 0.0620 0.0620 0 +0.01(+12.73%)
Nov 02, 2017 0.0550 0.0550 0.0550 0.0550 21,800 +0.00(+0.00%)
Nov 01, 2017 0.0550 0.0550 0.0550 0.0550 700 +0.00(+10.00%)
Oct 31, 2017 0.0510 0.0510 0.0500 0.0500 32,500 -0.00(-1.96%)
Oct 30, 2017 0.0510 0.0510 0.0505 0.0510 3,900 -0.00(-0.20%)
Oct 27, 2017 0.0555 0.0610 0.0511 0.0511 20,200 +0.00(+8.72%)
Oct 26, 2017 0.0600 0.0600 0.0470 0.0470 328,925 -0.01(-21.67%)
Oct 25, 2017 0.0600 0.0600 0.0600 0.0600 6,000 -0.00(-0.33%)
Oct 24, 2017 0.0639 0.0644 0.0545 0.0602 32,800 -0.00(-5.94%)
Oct 23, 2017 0.0640 0.0645 0.0590 0.0640 116,700 +0.00(+0.00%)
Oct 20, 2017 0.0591 0.0649 0.0590 0.0640 199,627 +0.03(+107.12%)
Oct 19, 2017 0.0309 0.0309 0.0309 0.0309 1,000 -0.00(-11.71%)
Oct 18, 2017 0.0300 0.0350 0.0300 0.0350 50,000 +0.00(+12.90%)
Oct 16, 2017 0.0310 0.0310 0.0310 0 +0.00(+14.81%)
Oct 13, 2017 0.0314 0.0369 0.0267 0.0270 25,325 -0.00(-12.90%)
Oct 11, 2017 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Oct 10, 2017 0.0310 0.0310 0.0309 0.0310 29,000 -0.01(-22.31%)
Oct 09, 2017 0.0355 0.0400 0.0355 0.0399 105,000 +0.00(+10.83%)
Oct 05, 2017 0.0360 0.0360 0.0360 0 -0.01(-14.29%)
Oct 04, 2017 0.0315 0.0440 0.0312 0.0420 133,083 +0.01(+35.48%)
Oct 03, 2017 0.0312 0.0312 0.0309 0.0310 52,000 +0.00(+0.00%)
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.