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 31, 2019 0.0190 0.0300 0.0190 0.0250 244,100 -0.01(-37.50%)
Dec 30, 2019 0.0210 0.0400 0.0030 0.0400 4,400 +0.02(+66.67%)
Dec 26, 2019 0.0240 0.0240 0.0240 0 -0.01(-20.00%)
Dec 23, 2019 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
Dec 19, 2019 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Dec 18, 2019 0.0200 0.0270 0.0200 0.0260 45,633 -0.00(-5.80%)
Dec 16, 2019 0.0276 0.0276 0.0276 0 +0.00(+0.00%)
Dec 12, 2019 0.0276 0.0276 0.0276 0 -0.00(-8.00%)
Dec 11, 2019 0.0160 0.0300 0.0160 0.0300 84,000 +0.00(+20.00%)
Dec 10, 2019 0.0250 0.0250 0.0250 0.0250 38,000 -0.00(-11.66%)
Dec 03, 2019 0.0283 0.0283 0.0283 0 +0.00(+4.81%)
Dec 02, 2019 0.0270 0.0270 0.0270 29 +0.00(+0.00%)
Nov 29, 2019 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+8.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+13.64%)
Nov 26, 2019 0.0220 0.0220 0.0220 0.0220 25,700 +0.00(+0.00%)
Nov 25, 2019 0.0220 0.0220 0.0220 0.0220 1,200 -0.00(-0.45%)
Nov 22, 2019 0.0220 0.0221 0.0220 0.0221 100,000 -0.00(-3.91%)
Nov 15, 2019 0.0230 0.0230 0.0230 0 -0.00(-6.12%)
Nov 14, 2019 0.0245 0.0245 0.0245 0.0245 1,000 +0.00(+4.26%)
Nov 11, 2019 0.0235 0.0235 0.0235 0 +0.00(+6.82%)
Nov 08, 2019 0.0220 0.0220 0.0220 0.0220 200 +0.00(+0.00%)
Nov 07, 2019 0.0235 0.0235 0.0220 0.0220 23,500 +0.00(+10.00%)
Nov 06, 2019 0.0200 0.0200 0.0200 0.0200 63,500 -0.01(-20.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Oct 29, 2019 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Oct 28, 2019 0.0221 0.0275 0.0220 0.0275 22,600 +0.01(+31.58%)
Oct 25, 2019 0.0190 0.0209 0.0190 0.0209 27,900 -0.00(-16.40%)
Oct 24, 2019 0.0230 0.0250 0.0230 0.0250 35,900 +0.00(+11.11%)
Oct 23, 2019 0.0248 0.0248 0.0225 0.0225 20,390 +0.00(+2.27%)
Oct 22, 2019 0.0220 0.0220 0.0220 0.0220 2,578 -0.00(-12.00%)
Oct 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Oct 16, 2019 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 -0.01(-25.37%)
Oct 10, 2019 0.0209 0.0268 0.0209 0.0268 3,500 -0.00(-0.74%)
Oct 03, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Oct 02, 2019 0.0270 0.0270 0.0270 0.0270 103,000 -0.01(-26.43%)
Oct 01, 2019 0.0367 0.0367 0.0367 0.0367 1,000 +0.01(+35.93%)
Sep 30, 2019 0.0350 0.0350 0.0270 0.0270 22,000 -0.01(-17.93%)
Sep 26, 2019 0.0329 0.0329 0.0329 0 +0.01(+21.85%)
Sep 25, 2019 0.0270 0.0270 0.0270 0.0270 52,300 -0.00(-2.88%)
Sep 23, 2019 0.0278 0.0278 0.0278 0 +0.00(+2.58%)
Sep 20, 2019 0.0271 0.0271 0.0271 0.0271 400 +0.00(+4.23%)
Sep 19, 2019 0.0260 0.0260 0.0260 0.0260 3,000 -0.00(-10.34%)
Sep 18, 2019 0.0290 0.0290 0.0290 0.0290 9,121 +0.00(+7.01%)
Sep 16, 2019 0.0271 0.0271 0.0271 0 +0.00(+0.37%)
Sep 13, 2019 0.0270 0.0270 0.0270 0.0270 134,400 +0.00(+0.00%)
Sep 12, 2019 0.0270 0.0270 0.0270 0.0270 2,500 -0.00(-6.90%)
Sep 05, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 04, 2019 0.0290 0.0290 0.0290 0.0290 1,400 -0.01(-15.45%)
Sep 03, 2019 0.0217 0.0343 0.0217 0.0343 3,500 +0.00(+10.65%)
Aug 30, 2019 0.0270 0.0310 0.0250 0.0310 73,000 -0.00(-3.13%)
Aug 29, 2019 0.0210 0.0320 0.0210 0.0320 71,000 +0.00(+0.00%)
Aug 27, 2019 0.0320 0.0320 0.0320 0 +0.00(+4.92%)
Aug 26, 2019 0.0305 0.0305 0.0305 0.0305 100 +0.00(+8.93%)
Aug 23, 2019 0.0330 0.0330 0.0280 0.0280 8,000 -0.01(-17.65%)
Aug 22, 2019 0.0320 0.0340 0.0270 0.0340 21,745 +0.01(+18.06%)
Aug 21, 2019 0.0288 0.0288 0.0288 0.0288 3,000 -0.01(-17.71%)
Aug 20, 2019 0.0200 0.0350 0.0200 0.0350 7,000 +0.00(+0.00%)
Aug 19, 2019 0.0305 0.0350 0.0305 0.0350 1,400 +0.00(+0.00%)
Aug 16, 2019 0.0350 0.0350 0.0350 0.0350 23,000 +0.01(+19.05%)
Aug 15, 2019 0.0330 0.0330 0.0294 0.0294 100,100 -0.00(-5.16%)
Aug 14, 2019 0.0350 0.0350 0.0310 0.0310 5,878 -0.00(-11.43%)
Aug 13, 2019 0.0290 0.0350 0.0290 0.0350 6,500 +0.00(+6.06%)
Aug 12, 2019 0.0310 0.0330 0.0310 0.0330 21,299 +0.00(+13.79%)
Aug 07, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Aug 06, 2019 0.0310 0.0310 0.0290 0.0290 16,500 -0.00(-13.43%)
Aug 01, 2019 0.0335 0.0335 0.0335 0 +0.00(+8.06%)
Jul 31, 2019 0.0310 0.0310 0.0310 0.0310 500 -0.00(-11.68%)
Jul 29, 2019 0.0351 0.0351 0.0351 0 -0.00(-2.50%)
Jul 25, 2019 0.0360 0.0360 0.0360 0 -0.00(-0.28%)
Jul 24, 2019 0.0380 0.0380 0.0355 0.0361 21,501 +0.00(+1.40%)
Jul 23, 2019 0.0356 0.0356 0.0356 0.0356 12,500 +0.00(+11.25%)
Jul 22, 2019 0.0320 0.0320 0.0320 0.0320 3,000 -0.00(-13.51%)
Jul 19, 2019 0.0384 0.0384 0.0370 0.0370 16,700 -0.00(-7.50%)
Jul 17, 2019 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jul 16, 2019 0.0340 0.0440 0.0340 0.0440 6,000 +0.00(+4.76%)
Jul 11, 2019 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Jul 10, 2019 0.0370 0.0410 0.0370 0.0410 19,000 +0.00(+2.50%)
Jul 09, 2019 0.0340 0.0400 0.0310 0.0400 7,108 -0.00(-1.72%)
Jul 08, 2019 0.0370 0.0407 0.0370 0.0407 43,300 +0.00(+1.75%)
Jul 05, 2019 0.0410 0.0410 0.0400 0.0400 81,000 +0.01(+25.00%)
Jul 01, 2019 0.0320 0.0320 0.0320 0 -0.01(-17.95%)
Jun 28, 2019 0.0390 0.0390 0.0380 0.0390 82,500 -0.00(-2.50%)
Jun 27, 2019 0.0400 0.0400 0.0370 0.0400 8,900 +0.00(+8.11%)
Jun 26, 2019 0.0370 0.0370 0.0370 0.0370 23,760 -0.00(-2.63%)
Jun 25, 2019 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+0.00%)
Jun 24, 2019 0.0405 0.0405 0.0380 0.0380 29,999 +0.00(+0.00%)
Jun 21, 2019 0.0380 0.0380 0.0370 0.0380 36,200 -0.00(-9.52%)
Jun 20, 2019 0.0380 0.0420 0.0380 0.0420 3,250 +0.00(+5.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0.0400 26,659 +0.01(+29.03%)
Jun 18, 2019 0.0380 0.0380 0.0310 0.0310 2,155 -0.01(-20.51%)
Jun 17, 2019 0.0310 0.0390 0.0310 0.0390 4,200 +0.00(+5.98%)
Jun 14, 2019 0.0390 0.0390 0.0368 0.0368 8,000 -0.00(-1.87%)
Jun 13, 2019 0.0375 0.0375 0.0375 0.0375 4,900 -0.00(-6.25%)
Jun 12, 2019 0.0340 0.0500 0.0340 0.0400 106,499 +0.01(+23.08%)
Jun 11, 2019 0.0325 0.0325 0.0325 0.0325 500 -0.00(-12.16%)
Jun 07, 2019 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Jun 06, 2019 0.0350 0.0400 0.0350 0.0400 52,100 -0.00(-6.98%)
Jun 05, 2019 0.0380 0.0430 0.0310 0.0430 31,730 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0430 0.0400 0.0430 2,425 -0.01(-14.00%)
Jun 03, 2019 0.0310 0.0500 0.0310 0.0500 2,310 +0.01(+28.21%)
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%)
Mar 01, 2019 0.0230 0.0325 0.0230 0.0325 6,000 +0.00(+16.07%)
Feb 28, 2019 0.0230 0.0280 0.0230 0.0280 12,000 +0.00(+0.00%)
Feb 27, 2019 0.0230 0.0280 0.0230 0.0280 10,360 +0.00(+0.00%)
Feb 26, 2019 0.0300 0.0300 0.0280 0.0280 8,000 -0.00(-6.67%)
Feb 25, 2019 0.0230 0.0300 0.0230 0.0300 55,999 +0.00(+0.00%)
Feb 22, 2019 0.0283 0.0300 0.0234 0.0300 8,700 +0.00(+0.00%)
Feb 21, 2019 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+7.14%)
Feb 20, 2019 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+0.00%)
Feb 15, 2019 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 300 +0.00(+7.14%)
Feb 13, 2019 0.0280 0.0300 0.0280 0.0280 12,008 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0300 0.0280 0.0280 55,343 -0.00(-3.45%)
Feb 11, 2019 0.0280 0.0290 0.0280 0.0290 36,000 +0.00(+7.41%)
Feb 08, 2019 0.0290 0.0290 0.0270 0.0270 13,400 -0.00(-10.00%)
Feb 07, 2019 0.0275 0.0300 0.0275 0.0300 15,500 +0.00(+4.17%)
Feb 06, 2019 0.0270 0.0288 0.0270 0.0288 32,518 +0.00(+2.86%)
Feb 05, 2019 0.0300 0.0300 0.0280 0.0280 131,000 +0.00(+0.00%)
Feb 04, 2019 0.0330 0.0330 0.0280 0.0280 73,333 -0.00(-6.67%)
Jan 30, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jan 29, 2019 0.0310 0.0340 0.0310 0.0310 70,199 +0.00(+10.71%)
Jan 28, 2019 0.0300 0.0300 0.0280 0.0280 32,041 -0.00(-6.67%)
Jan 25, 2019 0.0310 0.0310 0.0300 0.0300 22,300 -0.00(-3.23%)
Jan 24, 2019 0.0310 0.0310 0.0310 0.0310 14,000 -0.00(-3.13%)
Jan 23, 2019 0.0305 0.0320 0.0300 0.0320 50,208 +0.00(+14.29%)
Jan 22, 2019 0.0295 0.0295 0.0280 0.0280 11,500 -0.00(-3.45%)
Jan 18, 2019 0.0290 0.0290 0.0290 0.0290 9,000 -0.00(-1.69%)
Jan 17, 2019 0.0305 0.0305 0.0295 0.0295 10,000 -0.00(-1.67%)
Jan 16, 2019 0.0310 0.0310 0.0300 0.0300 11,000 -0.00(-9.09%)
Jan 15, 2019 0.0330 0.0330 0.0330 0.0330 4,999 +0.00(+13.79%)
Jan 14, 2019 0.0290 0.0340 0.0290 0.0290 16,000 +0.00(+3.57%)
Jan 11, 2019 0.0300 0.0300 0.0280 0.0280 25,800 +0.00(+0.00%)
Jan 09, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jan 08, 2019 0.0280 0.0280 0.0280 0.0280 12,000 -0.01(-17.65%)
Jan 07, 2019 0.0300 0.0340 0.0300 0.0340 15,000 +0.00(+0.00%)
Jan 04, 2019 0.0305 0.0340 0.0262 0.0340 41,500 +0.00(+0.00%)
Jan 03, 2019 0.0310 0.0340 0.0280 0.0340 87,500 +0.01(+30.77%)
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.