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 (%)
Feb 26, 2021 0.0730 0.0730 0.0605 0.0710 543,100 +0.01(+17.36%)
Feb 25, 2021 0.0775 0.0800 0.0605 0.0605 558,589 -0.01(-19.23%)
Feb 24, 2021 0.0783 0.0910 0.0665 0.0749 295,498 -0.00(-2.73%)
Feb 23, 2021 0.0791 0.0900 0.0700 0.0770 1,572,266 -0.01(-7.23%)
Feb 22, 2021 0.0910 0.0910 0.0800 0.0830 749,745 -0.01(-6.53%)
Feb 19, 2021 0.1130 0.1130 0.0837 0.0888 1,594,000 -0.01(-7.50%)
Feb 18, 2021 0.1100 0.1250 0.0820 0.0960 4,123,458 +0.03(+53.60%)
Feb 17, 2021 0.0700 0.0780 0.0560 0.0625 1,061,417 -0.00(-6.44%)
Feb 16, 2021 0.0625 0.0750 0.0550 0.0668 1,978,635 +0.01(+21.45%)
Feb 12, 2021 0.0600 0.0600 0.0499 0.0550 1,168,500 +0.01(+10.22%)
Feb 11, 2021 0.0450 0.0543 0.0400 0.0499 3,253,133 +0.01(+32.36%)
Feb 10, 2021 0.0310 0.0410 0.0275 0.0377 1,807,779 +0.00(+14.24%)
Feb 09, 2021 0.0300 0.0340 0.0255 0.0330 1,522,492 +0.00(+11.86%)
Feb 08, 2021 0.0300 0.0300 0.0260 0.0295 1,153,904 +0.00(+9.26%)
Feb 05, 2021 0.0315 0.0320 0.0270 0.0270 821,400 -0.00(-6.90%)
Feb 04, 2021 0.0320 0.0320 0.0201 0.0290 3,631,760 -0.00(-9.37%)
Feb 03, 2021 0.0329 0.0329 0.0250 0.0320 449,457 +0.00(+6.67%)
Feb 02, 2021 0.0360 0.0360 0.0250 0.0300 598,713 +0.00(+11.11%)
Feb 01, 2021 0.0190 0.0270 0.0190 0.0270 299,970 +0.01(+23.29%)
Jan 29, 2021 0.0250 0.0270 0.0219 0.0219 94,700 -0.00(-12.40%)
Jan 28, 2021 0.0220 0.0275 0.0220 0.0250 2,207,000 +0.00(+14.16%)
Jan 27, 2021 0.0200 0.0238 0.0200 0.0219 68,600 -0.00(-2.67%)
Jan 26, 2021 0.0312 0.0312 0.0225 0.0225 651,566 -0.01(-27.42%)
Jan 25, 2021 0.0292 0.0350 0.0200 0.0310 10,336,232 +0.01(+55.00%)
Jan 22, 2021 0.0220 0.0220 0.0200 0.0200 192,900 -0.00(-4.76%)
Jan 21, 2021 0.0191 0.0220 0.0191 0.0210 37,472 +0.00(+2.44%)
Jan 20, 2021 0.0220 0.0220 0.0191 0.0205 27,445 -0.00(-2.38%)
Jan 19, 2021 0.0220 0.0220 0.0200 0.0210 108,198 +0.00(+5.00%)
Jan 15, 2021 0.0190 0.0220 0.0190 0.0200 45,100 +0.00(+0.00%)
Jan 14, 2021 0.0190 0.0200 0.0190 0.0200 253,599 -0.00(-4.76%)
Jan 13, 2021 0.0220 0.0220 0.0170 0.0210 23,372 +0.00(+3.45%)
Jan 12, 2021 0.0200 0.0220 0.0200 0.0203 87,372 -0.00(-7.73%)
Jan 11, 2021 0.0180 0.0220 0.0180 0.0220 130,270 +0.00(+0.00%)
Jan 08, 2021 0.0215 0.0220 0.0210 0.0220 70,700 +0.00(+0.00%)
Jan 07, 2021 0.0220 0.0220 0.0210 0.0220 16,633 +0.00(+0.00%)
Jan 06, 2021 0.0200 0.0220 0.0200 0.0220 33,700 +0.00(+0.00%)
Jan 05, 2021 0.0210 0.0332 0.0200 0.0220 67,510 +0.00(+4.76%)
Jan 04, 2021 0.0210 0.0210 0.0170 0.0210 267,115 +0.00(+5.00%)
Dec 31, 2020 0.0200 0.0200 0.0200 241,261 +0.00(+0.00%)
Dec 30, 2020 0.0195 0.0220 0.0180 0.0200 241,261 +0.00(+5.26%)
Dec 29, 2020 0.0210 0.0210 0.0190 0.0190 23,500 -0.00(-5.00%)
Dec 28, 2020 0.0180 0.0220 0.0180 0.0200 59,710 +0.00(+0.00%)
Dec 24, 2020 0.0450 0.0450 0.0200 0.0200 213,900 -0.01(-33.33%)
Dec 23, 2020 0.0199 0.0343 0.0175 0.0300 143,397 +0.01(+71.43%)
Dec 22, 2020 0.0100 0.0200 0.0100 0.0175 88,570 +0.00(+20.69%)
Dec 21, 2020 0.0150 0.0200 0.0110 0.0145 838,000 -0.01(-27.50%)
Dec 18, 2020 0.0200 0.0200 0.0200 0.0200 7,000 -0.00(-13.04%)
Dec 17, 2020 0.0205 0.0230 0.0205 0.0230 8,500 -0.00(-4.17%)
Dec 16, 2020 0.0240 0.0240 0.0190 0.0240 24,000 -0.00(-11.11%)
Dec 15, 2020 0.0270 0.0270 0.0270 0.0270 2,500 +0.00(+0.00%)
Dec 14, 2020 0.0270 0.0270 0.0270 0.0270 9,851 -0.00(-10.00%)
Dec 11, 2020 0.0290 0.0350 0.0255 0.0300 462,500 +0.00(+0.00%)
Dec 10, 2020 0.0190 0.0402 0.0190 0.0300 706,862 +0.00(+20.00%)
Dec 09, 2020 0.0300 0.0300 0.0200 0.0250 76,001 +0.01(+55.28%)
Dec 08, 2020 0.0170 0.0195 0.0161 0.0161 9,500 +0.00(+7.33%)
Dec 07, 2020 0.0160 0.0160 0.0150 0.0150 125,250 -0.00(-14.29%)
Dec 04, 2020 0.0150 0.0200 0.0150 0.0175 39,200 +0.00(+9.38%)
Dec 03, 2020 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+6.67%)
Dec 02, 2020 0.0150 0.0150 0.0150 0.0150 42,000 +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.