Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argent Biopharma Ltd (OP: MGCLF )

0.2600 UNCHANGED
Last Price Updated: 10:34 AM EDT, May 1, 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 30, 2021 0.0488 0.0488 0.0451 0.0460 121,100 -0.00(-0.22%)
Apr 29, 2021 0.0507 0.0514 0.0460 0.0461 272,752 -0.01(-13.02%)
Apr 28, 2021 0.0515 0.0530 0.0460 0.0530 241,296 +0.00(+9.50%)
Apr 27, 2021 0.0490 0.0490 0.0425 0.0484 551,971 -0.00(-3.20%)
Apr 26, 2021 0.0490 0.0500 0.0490 0.0500 30,901 +0.00(+2.04%)
Apr 23, 2021 0.0500 0.0500 0.0450 0.0490 46,400 +0.00(+2.08%)
Apr 22, 2021 0.0510 0.0510 0.0460 0.0480 161,725 -0.00(-4.00%)
Apr 21, 2021 0.0510 0.0510 0.0450 0.0500 15,240 +0.01(+11.11%)
Apr 20, 2021 0.0450 0.0451 0.0450 0.0450 13,850 +0.00(+0.00%)
Apr 19, 2021 0.0520 0.0520 0.0450 0.0450 64,830 -0.00(-6.25%)
Apr 16, 2021 0.0500 0.0500 0.0470 0.0480 88,100 +0.00(+2.35%)
Apr 15, 2021 0.0460 0.0500 0.0460 0.0469 40,250 +0.00(+1.96%)
Apr 14, 2021 0.0540 0.0540 0.0460 0.0460 117,150 -0.01(-14.81%)
Apr 13, 2021 0.0545 0.0545 0.0500 0.0540 83,663 +0.00(+4.85%)
Apr 12, 2021 0.0538 0.0538 0.0470 0.0515 213,356 +0.01(+15.73%)
Apr 09, 2021 0.0540 0.0540 0.0441 0.0445 230,100 -0.01(-17.29%)
Apr 08, 2021 0.0500 0.0538 0.0500 0.0538 5,622 +0.01(+10.93%)
Apr 07, 2021 0.0550 0.0550 0.0485 0.0485 163,412 +0.00(+7.78%)
Apr 06, 2021 0.0490 0.0590 0.0450 0.0450 378,272 -0.00(-9.64%)
Apr 05, 2021 0.0590 0.0590 0.0430 0.0498 502,917 -0.01(-15.59%)
Apr 01, 2021 0.0542 0.0590 0.0435 0.0590 13,500 +0.01(+11.74%)
Mar 31, 2021 0.0500 0.0590 0.0430 0.0528 137,396 -0.00(-3.12%)
Mar 30, 2021 0.0590 0.0590 0.0500 0.0545 135,748 +0.00(+4.81%)
Mar 29, 2021 0.0500 0.0615 0.0500 0.0520 76,494 -0.00(-6.31%)
Mar 26, 2021 0.0585 0.0585 0.0520 0.0555 117,000 +0.00(+6.73%)
Mar 25, 2021 0.0560 0.0560 0.0520 0.0520 212,467 -0.00(-1.89%)
Mar 24, 2021 0.0580 0.0580 0.0530 0.0530 130,075 -0.00(-7.83%)
Mar 23, 2021 0.0620 0.0620 0.0570 0.0575 77,487 -0.01(-14.05%)
Mar 22, 2021 0.0678 0.0685 0.0510 0.0669 84,350 +0.01(+21.64%)
Mar 19, 2021 0.0590 0.0590 0.0550 0.0550 4,700 -0.00(-8.33%)
Mar 18, 2021 0.0575 0.0600 0.0525 0.0600 19,681 -0.00(-4.76%)
Mar 17, 2021 0.0630 0.0630 0.0525 0.0630 24,129 -0.00(-5.83%)
Mar 16, 2021 0.0690 0.0690 0.0520 0.0669 72,375 +0.01(+9.67%)
Mar 15, 2021 0.0625 0.0796 0.0600 0.0610 746,272 -0.02(-22.78%)
Mar 12, 2021 0.0700 0.0790 0.0520 0.0790 201,200 +0.02(+36.44%)
Mar 11, 2021 0.0560 0.0590 0.0535 0.0579 486,411 +0.01(+15.80%)
Mar 10, 2021 0.0510 0.0550 0.0440 0.0500 602,192 +0.00(+4.17%)
Mar 09, 2021 0.0480 0.0480 0.0440 0.0480 405,061 +0.01(+17.36%)
Mar 08, 2021 0.0420 0.0540 0.0400 0.0409 208,240 -0.01(-24.26%)
Mar 05, 2021 0.0498 0.0540 0.0470 0.0540 148,600 +0.00(+8.43%)
Mar 04, 2021 0.0520 0.0580 0.0430 0.0498 855,319 -0.01(-20.95%)
Mar 03, 2021 0.0600 0.0740 0.0600 0.0630 200,876 +0.00(+0.00%)
Mar 02, 2021 0.0660 0.0660 0.0600 0.0630 273,281 +0.01(+10.53%)
Mar 01, 2021 0.0730 0.0740 0.0560 0.0570 440,937 -0.01(-19.72%)
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%)
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.