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 (%)
Apr 28, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 23, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 22, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Apr 20, 2020 0.0100 0.0100 0.0100 0 -0.01(-52.38%)
Apr 17, 2020 0.0300 0.0300 0.0150 0.0210 32,400 +0.01(+110.00%)
Mar 18, 2020 0.0100 0.0100 0.0100 0 -0.00(-13.04%)
Mar 17, 2020 0.0115 0.0115 0.0115 0.0115 500 -0.00(-13.53%)
Mar 16, 2020 0.0133 0.0133 0.0133 0.0133 2,300 -0.00(-5.00%)
Mar 13, 2020 0.0140 0.0140 0.0140 0.0140 8,600 +0.00(+7.69%)
Mar 12, 2020 0.0100 0.0130 0.0090 0.0130 1,052,111 +0.00(+30.00%)
Mar 11, 2020 0.0120 0.0120 0.0100 0.0100 35,000 -0.00(-31.03%)
Mar 10, 2020 0.0133 0.0145 0.0133 0.0145 9,211 +0.00(+2.11%)
Mar 06, 2020 0.0142 0.0142 0.0142 0 -0.00(-16.47%)
Mar 04, 2020 0.0170 0.0170 0.0170 0 -0.00(-17.48%)
Mar 03, 2020 0.0175 0.0206 0.0150 0.0206 231,150 +0.01(+43.06%)
Mar 02, 2020 0.0070 0.0144 0.0070 0.0144 88,000 -0.00(-10.00%)
Feb 28, 2020 0.0160 0.0160 0.0160 0.0160 1,500 +0.00(+0.00%)
Feb 27, 2020 0.0160 0.0162 0.0160 0.0160 412,500 +0.00(+0.00%)
Feb 26, 2020 0.0160 0.0165 0.0160 0.0160 103,100 -0.00(-5.88%)
Feb 24, 2020 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Feb 21, 2020 0.0160 0.0200 0.0160 0.0200 48,500 +0.00(+0.00%)
Feb 20, 2020 0.0160 0.0200 0.0160 0.0200 26,000 +0.00(+0.00%)
Feb 19, 2020 0.0220 0.0220 0.0200 0.0200 72,200 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0230 0.0200 0.0200 85,000 -0.00(-9.09%)
Feb 13, 2020 0.0220 0.0220 0.0220 0 -0.00(-15.38%)
Feb 11, 2020 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+4.17%)
Feb 07, 2020 0.0220 0.0240 0.0200 0.0240 13,000 +0.00(+0.42%)
Feb 05, 2020 0.0239 0.0239 0.0239 0 +0.00(+9.63%)
Feb 04, 2020 0.0210 0.0218 0.0210 0.0218 15,000 -0.00(-5.22%)
Feb 03, 2020 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+4.55%)
Jan 31, 2020 0.0220 0.0220 0.0220 0.0220 23,000 -0.00(-8.33%)
Jan 28, 2020 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jan 24, 2020 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Jan 16, 2020 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Jan 13, 2020 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Jan 10, 2020 0.0230 0.0230 0.0230 0.0230 43,700 +0.00(+4.55%)
Jan 09, 2020 0.0223 0.0223 0.0180 0.0220 50,580 -0.00(-2.22%)
Jan 08, 2020 0.0225 0.0225 0.0225 0.0225 500 -0.00(-13.46%)
Jan 06, 2020 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
Jan 02, 2020 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
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%)
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.