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

Argentum 47 Inc (OP: ARGQ )

0.0130 -0.0040 (-23.53%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 31, 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 (%)
Mar 31, 2022 0.0068 0.0082 0.0068 0.0072 18,923,852 +0.00(+5.88%)
Mar 30, 2022 0.0095 0.0098 0.0066 0.0068 52,703,436 -0.00(-28.42%)
Mar 29, 2022 0.0041 0.0116 0.0041 0.0095 183,534,992 +0.00(+106.52%)
Mar 28, 2022 0.0048 0.0048 0.0046 0.0046 20,203 -0.00(-4.17%)
Mar 25, 2022 0.0044 0.0048 0.0041 0.0048 301,000 -0.00(-2.04%)
Mar 24, 2022 0.0049 0.0049 0.0042 0.0049 1,102,489 +0.00(+0.00%)
Mar 23, 2022 0.0049 0.0049 0.0049 0.0049 17,000 +0.00(+2.08%)
Mar 22, 2022 0.0041 0.0049 0.0041 0.0048 1,764,527 +0.00(+4.35%)
Mar 21, 2022 0.0049 0.0049 0.0044 0.0046 754,591 -0.00(-4.17%)
Mar 18, 2022 0.0050 0.0050 0.0043 0.0048 1,219,243 -0.00(-5.88%)
Mar 17, 2022 0.0042 0.0055 0.0042 0.0051 5,281,345 +0.00(+4.08%)
Mar 16, 2022 0.0044 0.0054 0.0044 0.0049 331,103 +0.00(+2.08%)
Mar 15, 2022 0.0041 0.0048 0.0041 0.0048 3,850,498 +0.00(+2.13%)
Mar 14, 2022 0.0047 0.0047 0.0043 0.0047 574,300 +0.00(+14.63%)
Mar 11, 2022 0.0047 0.0047 0.0041 0.0041 1,101,100 -0.00(-8.89%)
Mar 10, 2022 0.0046 0.0046 0.0041 0.0045 571,706 +0.00(+0.00%)
Mar 09, 2022 0.0045 0.0045 0.0040 0.0045 642,250 +0.00(+4.65%)
Mar 08, 2022 0.0045 0.0048 0.0042 0.0043 1,680,288 -0.00(-4.44%)
Mar 07, 2022 0.0048 0.0052 0.0044 0.0045 202,752 -0.00(-11.76%)
Mar 04, 2022 0.0054 0.0055 0.0048 0.0051 1,369,627 -0.00(-13.56%)
Mar 03, 2022 0.0045 0.0060 0.0042 0.0059 1,392,987 +0.00(+31.11%)
Mar 02, 2022 0.0050 0.0050 0.0045 0.0045 561,728 -0.00(-10.00%)
Mar 01, 2022 0.0049 0.0052 0.0043 0.0050 1,285,515 +0.00(+2.04%)
Feb 28, 2022 0.0044 0.0049 0.0044 0.0049 692,255 +0.00(+2.08%)
Feb 25, 2022 0.0045 0.0049 0.0045 0.0048 1,450,307 -0.00(-2.04%)
Feb 24, 2022 0.0056 0.0057 0.0035 0.0049 7,384,581 -0.00(-18.33%)
Feb 23, 2022 0.0058 0.0065 0.0050 0.0060 2,499,737 -0.00(-4.76%)
Feb 22, 2022 0.0060 0.0066 0.0056 0.0063 4,383,101 +0.00(+1.61%)
Feb 18, 2022 0.0062 0 +0.00(+1.64%)
Feb 17, 2022 0.0066 0.0066 0.0060 0.0061 2,764,100 -0.00(-11.59%)
Feb 16, 2022 0.0065 0.0072 0.0058 0.0069 2,287,974 +0.00(+7.81%)
Feb 15, 2022 0.0062 0.0071 0.0062 0.0064 1,724,000 -0.00(-12.33%)
Feb 14, 2022 0.0069 0.0077 0.0064 0.0073 3,002,495 +0.00(+7.35%)
Feb 11, 2022 0.0064 0.0080 0.0064 0.0068 4,559,666 +0.00(+9.68%)
Feb 10, 2022 0.0058 0.0063 0.0058 0.0062 2,012,000 +0.00(+0.00%)
Feb 09, 2022 0.0061 0.0065 0.0058 0.0062 1,167,200 -0.00(-1.59%)
Feb 08, 2022 0.0063 0.0067 0.0063 0.0063 1,235,000 -0.00(-5.97%)
Feb 07, 2022 0.0068 0.0068 0.0061 0.0067 949,600 -0.00(-2.90%)
Feb 04, 2022 0.0058 0.0070 0.0058 0.0069 2,005,384 +0.00(+13.11%)
Feb 03, 2022 0.0065 0.0055 0.0061 2,822,115 -0.00(-8.96%)
Feb 02, 2022 0.0070 0.0070 0.0060 0.0067 1,945,104 -0.00(-4.29%)
Feb 01, 2022 0.0068 0.0074 0.0068 0.0070 986,216 -0.00(-2.78%)
Jan 31, 2022 0.0071 0.0073 0.0068 0.0072 1,227,373 -0.00(-1.37%)
Jan 28, 2022 0.0067 0.0085 0.0064 0.0073 7,186,845 +0.00(+2.82%)
Jan 27, 2022 0.0067 0.0072 0.0063 0.0071 1,089,002 +0.00(+1.43%)
Jan 26, 2022 0.0069 0.0079 0.0063 0.0070 4,123,566 +0.00(+2.94%)
Jan 25, 2022 0.0061 0.0071 0.0061 0.0068 483,591 -0.00(-6.85%)
Jan 24, 2022 0.0077 0.0080 0.0060 0.0073 7,937,100 -0.00(-7.59%)
Jan 21, 2022 0.0075 0.0080 0.0070 0.0079 4,793,714 -0.00(-1.25%)
Jan 20, 2022 0.0078 0.0083 0.0074 0.0080 3,106,401 +0.00(+0.00%)
Jan 19, 2022 0.0082 0.0082 0.0075 0.0080 3,401,625 -0.00(-2.44%)
Jan 18, 2022 0.0079 0.0083 0.0075 0.0082 5,106,809 +0.00(+5.13%)
Jan 14, 2022 0.0078 0 -0.00(-10.34%)
Jan 13, 2022 0.0084 0.0092 0.0080 0.0087 8,154,459 +0.00(+3.57%)
Jan 12, 2022 0.0086 0.0090 0.0075 0.0084 7,208,012 -0.00(-1.18%)
Jan 11, 2022 0.0084 0.0095 0.0077 0.0085 10,029,755 -0.00(-4.49%)
Jan 10, 2022 0.0083 0.0094 0.0072 0.0089 12,433,275 +0.00(+11.25%)
Jan 07, 2022 0.0093 0.0093 0.0075 0.0080 13,628,598 -0.00(-6.98%)
Jan 06, 2022 0.0088 0.0091 0.0075 0.0086 18,646,348 -0.00(-2.27%)
Jan 05, 2022 0.0112 0.0113 0.0084 0.0088 33,691,220 -0.00(-15.38%)
Jan 04, 2022 0.0100 0.0129 0.0085 0.0104 52,215,192 +0.00(+5.05%)
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.