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

Argentum 47 Inc (OP: ARGQ )

0.0193 UNCHANGED
Last Price Updated: 11:54 AM EDT, May 8, 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 (%)
May 31, 2022 0.0053 0.0054 0.0044 0.0045 348,791 -0.00(-15.09%)
May 27, 2022 0.0046 0.0054 0.0041 0.0053 1,626,747 +0.00(+17.78%)
May 26, 2022 0.0042 0.0045 0.0041 0.0045 537,850 +0.00(+2.27%)
May 25, 2022 0.0049 0.0049 0.0040 0.0044 1,833,366 -0.00(-10.20%)
May 24, 2022 0.0050 0.0055 0.0044 0.0049 1,126,074 +0.00(+11.36%)
May 23, 2022 0.0046 0.0056 0.0041 0.0044 1,081,835 -0.00(-4.35%)
May 20, 2022 0.0045 0.0050 0.0044 0.0046 2,181,962 -0.00(-8.00%)
May 19, 2022 0.0045 0.0059 0.0045 0.0050 6,412,190 +0.00(+8.70%)
May 18, 2022 0.0044 0.0046 0.0038 0.0046 4,495,765 +0.00(+4.55%)
May 17, 2022 0.0039 0.0044 0.0038 0.0044 920,846 +0.00(+4.76%)
May 16, 2022 0.0042 0.0048 0.0039 0.0042 4,661,511 -0.00(-12.50%)
May 13, 2022 0.0043 0.0049 0.0040 0.0048 4,855,420 -0.00(-2.04%)
May 12, 2022 0.0049 0.0050 0.0043 0.0049 1,603,070 -0.00(-2.00%)
May 11, 2022 0.0046 0.0053 0.0043 0.0050 2,248,982 -0.00(-5.66%)
May 10, 2022 0.0055 0.0058 0.0045 0.0053 3,138,401 +0.00(+1.92%)
May 09, 2022 0.0055 0.0060 0.0051 0.0052 3,061,356 -0.00(-13.33%)
May 06, 2022 0.0060 0.0064 0.0054 0.0060 4,595,672 +0.00(+3.45%)
May 05, 2022 0.0058 0.0063 0.0051 0.0058 5,986,828 +0.00(+0.00%)
May 04, 2022 0.0065 0.0068 0.0053 0.0058 5,452,054 -0.00(-13.43%)
May 03, 2022 0.0076 0.0085 0.0062 0.0067 7,719,186 -0.00(-16.25%)
May 02, 2022 0.0090 0.0095 0.0076 0.0080 13,550,133 -0.00(-11.11%)
Apr 29, 2022 0.0084 0.0093 0.0080 0.0090 6,508,160 +0.00(+18.42%)
Apr 28, 2022 0.0090 0.0090 0.0076 0.0076 787,540 -0.00(-2.56%)
Apr 27, 2022 0.0078 0.0083 0.0077 0.0078 1,233,072 -0.00(-10.34%)
Apr 26, 2022 0.0084 0.0089 0.0078 0.0087 759,849 -0.00(-1.14%)
Apr 25, 2022 0.0078 0.0093 0.0076 0.0088 4,379,943 +0.00(+6.02%)
Apr 22, 2022 0.0081 0.0085 0.0072 0.0083 2,522,524 +0.00(+5.06%)
Apr 21, 2022 0.0085 0.0087 0.0076 0.0079 1,273,767 -0.00(-7.06%)
Apr 20, 2022 0.0077 0.0087 0.0075 0.0085 4,872,816 +0.00(+10.39%)
Apr 19, 2022 0.0077 0.0077 0.0070 0.0077 1,509,777 +0.00(+6.94%)
Apr 18, 2022 0.0083 0.0084 0.0072 0.0072 5,732,909 -0.00(-15.29%)
Apr 14, 2022 0.0068 0.0095 0.0062 0.0085 33,804,832 +0.00(+30.77%)
Apr 13, 2022 0.0066 0.0069 0.0063 0.0065 4,941,163 +0.00(+4.84%)
Apr 12, 2022 0.0068 0.0068 0.0062 0.0062 8,244,952 -0.00(-6.06%)
Apr 11, 2022 0.0067 0.0072 0.0063 0.0066 3,289,721 -0.00(-10.81%)
Apr 08, 2022 0.0065 0.0074 0.0062 0.0074 17,797,462 +0.00(+12.12%)
Apr 07, 2022 0.0065 0.0070 0.0062 0.0066 6,967,818 -0.00(-1.49%)
Apr 06, 2022 0.0073 0.0074 0.0064 0.0067 16,537,300 -0.00(-8.22%)
Apr 05, 2022 0.0068 0.0087 0.0068 0.0073 9,873,646 -0.00(-6.41%)
Apr 04, 2022 0.0069 0.0082 0.0066 0.0078 10,188,280 +0.00(+30.00%)
Apr 01, 2022 0.0072 0.0072 0.0060 0.0060 6,192,685 -0.00(-16.67%)
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%)
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.