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 (%)
Sep 28, 2018 0.0060 0.0060 0.0055 0.0060 104,800 -0.00(-1.64%)
Sep 27, 2018 0.0060 0.0064 0.0048 0.0061 258,067 -0.00(-1.61%)
Sep 26, 2018 0.0057 0.0065 0.0050 0.0062 307,095 +0.00(+3.33%)
Sep 25, 2018 0.0052 0.0060 0.0051 0.0060 145,668 -0.00(-1.64%)
Sep 24, 2018 0.0064 0.0064 0.0050 0.0061 902,581 -0.00(-3.17%)
Sep 21, 2018 0.0056 0.0067 0.0052 0.0063 1,150,500 +0.00(+5.00%)
Sep 20, 2018 0.0053 0.0060 0.0053 0.0060 350,969 +0.00(+0.00%)
Sep 19, 2018 0.0053 0.0060 0.0051 0.0060 874,941 -0.00(-4.76%)
Sep 18, 2018 0.0056 0.0067 0.0056 0.0063 941,713 +0.00(+12.50%)
Sep 17, 2018 0.0056 0.0057 0.0052 0.0056 799,566 +0.00(+5.66%)
Sep 14, 2018 0.0058 0.0058 0.0053 0.0053 121,800 -0.00(-8.62%)
Sep 13, 2018 0.0058 0.0058 0.0053 0.0058 362,431 -0.00(-3.33%)
Sep 12, 2018 0.0063 0.0063 0.0050 0.0060 995,082 -0.00(-1.64%)
Sep 11, 2018 0.0056 0.0061 0.0056 0.0061 260,911 +0.00(+8.93%)
Sep 10, 2018 0.0063 0.0063 0.0051 0.0056 740,058 -0.00(-5.08%)
Sep 07, 2018 0.0050 0.0064 0.0045 0.0059 3,751,100 +0.00(+40.48%)
Sep 06, 2018 0.0049 0.0061 0.0042 0.0042 2,103,531 +0.00(+2.44%)
Sep 05, 2018 0.0046 0.0046 0.0041 0.0041 112,000 +0.00(+2.50%)
Sep 04, 2018 0.0040 0.0047 0.0039 0.0040 321,487 +0.00(+0.00%)
Aug 31, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 30, 2018 0.0042 0.0042 0.0034 0.0040 1,463,681 -0.00(-11.11%)
Aug 28, 2018 0.0045 0.0045 0.0045 0 -0.00(-2.17%)
Aug 27, 2018 0.0039 0.0046 0.0032 0.0046 4,521,628 +0.00(+9.52%)
Aug 24, 2018 0.0042 0.0042 0.0037 0.0042 680,700 -0.00(-6.67%)
Aug 23, 2018 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
Aug 22, 2018 0.0041 0.0045 0.0041 0.0045 444,180 -0.00(-2.17%)
Aug 21, 2018 0.0042 0.0046 0.0041 0.0046 628,419 +0.00(+9.52%)
Aug 20, 2018 0.0043 0.0043 0.0042 0.0042 124,000 -0.00(-2.33%)
Aug 17, 2018 0.0050 0.0050 0.0042 0.0043 1,958,000 -0.00(-18.87%)
Aug 16, 2018 0.0057 0.0057 0.0048 0.0053 495,100 -0.00(-7.02%)
Aug 15, 2018 0.0057 0.0057 0.0048 0.0057 1,332,422 +0.00(+7.55%)
Aug 14, 2018 0.0047 0.0058 0.0047 0.0053 3,156,918 +0.00(+12.77%)
Aug 13, 2018 0.0050 0.0050 0.0042 0.0047 1,684,870 -0.00(-17.54%)
Aug 10, 2018 0.0057 0.0057 0.0050 0.0057 1,167,200 +0.00(+0.00%)
Aug 09, 2018 0.0052 0.0057 0.0047 0.0057 220,000 +0.00(+0.00%)
Aug 08, 2018 0.0057 0.0057 0.0053 0.0057 336,000 +0.00(+0.00%)
Aug 07, 2018 0.0054 0.0057 0.0048 0.0057 5,508,100 -0.00(-1.72%)
Aug 06, 2018 0.0055 0.0058 0.0052 0.0058 944,746 +0.00(+0.00%)
Aug 03, 2018 0.0063 0.0063 0.0053 0.0058 2,261,200 -0.00(-7.94%)
Aug 02, 2018 0.0062 0.0066 0.0053 0.0063 1,161,547 +0.00(+5.00%)
Aug 01, 2018 0.0067 0.0088 0.0060 0.0060 14,131,034 -0.00(-10.45%)
Jul 31, 2018 0.0060 0.0067 0.0060 0.0067 129,881 +0.00(+3.08%)
Jul 30, 2018 0.0060 0.0072 0.0055 0.0065 2,658,460 +0.00(+8.33%)
Jul 27, 2018 0.0056 0.0076 0.0056 0.0060 1,531,300 +0.00(+0.00%)
Jul 26, 2018 0.0079 0.0079 0.0059 0.0060 1,557,138 -0.00(-24.05%)
Jul 25, 2018 0.0067 0.0079 0.0067 0.0079 1,547,930 +0.00(+1.28%)
Jul 24, 2018 0.0076 0.0080 0.0067 0.0078 1,336,279 +0.00(+11.43%)
Jul 23, 2018 0.0072 0.0078 0.0066 0.0070 735,621 -0.00(-2.78%)
Jul 20, 2018 0.0064 0.0075 0.0064 0.0072 1,337,303 +0.00(+10.77%)
Jul 19, 2018 0.0065 0.0075 0.0055 0.0065 2,479,000 +0.00(+0.00%)
Jul 18, 2018 0.0072 0.0072 0.0050 0.0065 4,161,108 -0.00(-5.80%)
Jul 17, 2018 0.0066 0.0076 0.0066 0.0069 646,808 -0.00(-8.00%)
Jul 16, 2018 0.0070 0.0080 0.0067 0.0075 2,545,235 +0.00(+7.14%)
Jul 13, 2018 0.0084 0.0084 0.0070 0.0070 576,455 -0.00(-16.67%)
Jul 12, 2018 0.0070 0.0084 0.0065 0.0084 1,704,000 +0.00(+5.79%)
Jul 11, 2018 0.0068 0.0085 0.0068 0.0079 1,379,683 +0.00(+0.51%)
Jul 10, 2018 0.0080 0.0082 0.0065 0.0079 2,106,491 -0.00(-1.25%)
Jul 09, 2018 0.0082 0.0082 0.0065 0.0080 690,723 -0.00(-4.76%)
Jul 06, 2018 0.0074 0.0084 0.0074 0.0084 1,240,897 +0.00(+12.90%)
Jul 05, 2018 0.0066 0.0085 0.0064 0.0074 7,110,684 +0.00(+12.73%)
Jul 03, 2018 0.0066 0.0066 0.0066 0 +0.00(+32.00%)
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.