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 (%)
Aug 31, 2020 0.0026 0.0032 0.0026 0.0032 3,633,119 +0.00(+3.23%)
Aug 28, 2020 0.0030 0.0032 0.0027 0.0031 7,125,500 +0.00(+6.90%)
Aug 27, 2020 0.0028 0.0030 0.0027 0.0029 3,334,222 -0.00(-3.33%)
Aug 26, 2020 0.0030 0.0030 0.0026 0.0030 5,660,001 +0.00(+3.45%)
Aug 25, 2020 0.0027 0.0030 0.0025 0.0029 1,090,500 +0.00(+0.00%)
Aug 24, 2020 0.0027 0.0030 0.0026 0.0029 2,044,982 +0.00(+0.00%)
Aug 21, 2020 0.0027 0.0030 0.0027 0.0029 2,984,200 +0.00(+11.54%)
Aug 20, 2020 0.0034 0.0034 0.0026 0.0026 6,501,136 -0.00(-21.21%)
Aug 19, 2020 0.0025 0.0035 0.0025 0.0033 20,818,160 +0.00(+26.92%)
Aug 18, 2020 0.0029 0.0029 0.0025 0.0026 4,498,361 +0.00(+0.00%)
Aug 17, 2020 0.0029 0.0034 0.0025 0.0026 7,450,189 -0.00(-3.70%)
Aug 14, 2020 0.0027 0.0029 0.0026 0.0027 2,087,700 -0.00(-10.00%)
Aug 13, 2020 0.0030 0.0032 0.0027 0.0030 294,355 -0.00(-6.25%)
Aug 12, 2020 0.0032 0.0032 0.0030 0.0032 459,244 +0.00(+3.23%)
Aug 11, 2020 0.0029 0.0034 0.0029 0.0031 2,662,000 -0.00(-8.82%)
Aug 10, 2020 0.0036 0.0036 0.0028 0.0034 6,610,000 -0.00(-5.56%)
Aug 07, 2020 0.0040 0.0041 0.0032 0.0036 4,216,900 +0.00(+20.00%)
Aug 06, 2020 0.0043 0.0045 0.0030 0.0030 13,057,546 -0.00(-25.00%)
Aug 05, 2020 0.0030 0.0043 0.0028 0.0040 21,179,278 +0.00(+53.85%)
Aug 04, 2020 0.0030 0.0033 0.0021 0.0026 14,094,027 -0.00(-25.71%)
Aug 03, 2020 0.0033 0.0040 0.0030 0.0035 5,881,158 +0.00(+9.37%)
Jul 31, 2020 0.0046 0.0046 0.0030 0.0032 8,158,500 -0.00(-20.00%)
Jul 30, 2020 0.0041 0.0048 0.0035 0.0040 6,969,143 +0.00(+0.00%)
Jul 29, 2020 0.0028 0.0044 0.0026 0.0040 32,454,444 +0.00(+17.65%)
Jul 28, 2020 0.0034 0.0034 0.0027 0.0034 4,130,869 +0.00(+6.25%)
Jul 27, 2020 0.0026 0.0034 0.0026 0.0032 3,233,371 +0.00(+3.23%)
Jul 24, 2020 0.0030 0.0031 0.0026 0.0031 3,536,100 -0.00(-6.06%)
Jul 23, 2020 0.0030 0.0033 0.0026 0.0033 673,370 -0.00(-2.94%)
Jul 22, 2020 0.0034 0.0035 0.0026 0.0034 954,493 +0.00(+3.03%)
Jul 21, 2020 0.0034 0.0034 0.0026 0.0033 2,067,016 +0.00(+0.00%)
Jul 20, 2020 0.0034 0.0034 0.0026 0.0033 931,630 -0.00(-2.94%)
Jul 17, 2020 0.0032 0.0034 0.0030 0.0034 1,950,400 +0.00(+0.00%)
Jul 16, 2020 0.0034 0.0036 0.0031 0.0034 1,483,473 -0.00(-2.86%)
Jul 15, 2020 0.0036 0.0040 0.0032 0.0035 3,324,784 +0.00(+0.00%)
Jul 14, 2020 0.0035 0.0036 0.0030 0.0035 1,661,690 -0.00(-10.26%)
Jul 13, 2020 0.0033 0.0042 0.0031 0.0039 8,648,564 +0.00(+2.63%)
Jul 10, 2020 0.0041 0.0043 0.0035 0.0038 3,117,500 -0.00(-11.63%)
Jul 09, 2020 0.0043 0.0044 0.0032 0.0043 8,438,690 +0.00(+7.50%)
Jul 08, 2020 0.0029 0.0043 0.0022 0.0040 25,336,792 +0.00(+33.33%)
Jul 07, 2020 0.0035 0.0035 0.0025 0.0030 2,902,752 +0.00(+0.00%)
Jul 06, 2020 0.0026 0.0031 0.0023 0.0030 9,727,677 +0.00(+0.00%)
Jul 02, 2020 0.0038 0.0041 0.0025 0.0030 20,793,402 -0.00(-21.05%)
Jul 01, 2020 0.0032 0.0048 0.0025 0.0038 76,434,872 +0.00(+18.75%)
Jun 30, 2020 0.0020 0.0035 0.0020 0.0032 31,472,378 +0.00(+28.00%)
Jun 29, 2020 0.0015 0.0026 0.0015 0.0025 10,231,407 +0.00(+47.06%)
Jun 26, 2020 0.0016 0.0017 0.0015 0.0017 510,000 -0.00(-5.56%)
Jun 25, 2020 0.0018 0.0019 0.0018 0.0018 540,500 -0.00(-5.26%)
Jun 24, 2020 0.0016 0.0019 0.0016 0.0019 1,789,256 +0.00(+0.00%)
Jun 22, 2020 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 19, 2020 0.0016 0.0019 0.0016 0.0019 130,000 +0.00(+0.00%)
Jun 18, 2020 0.0017 0.0019 0.0017 0.0019 33,588 +0.00(+0.00%)
Jun 17, 2020 0.0017 0.0019 0.0017 0.0019 520,000 +0.00(+0.00%)
Jun 16, 2020 0.0017 0.0019 0.0017 0.0019 390,662 +0.00(+0.00%)
Jun 15, 2020 0.0018 0.0019 0.0018 0.0019 120,000 +0.00(+0.00%)
Jun 12, 2020 0.0020 0.0020 0.0015 0.0019 29,400 -0.00(-5.00%)
Jun 11, 2020 0.0020 0.0023 0.0012 0.0020 4,561,796 -0.00(-9.09%)
Jun 10, 2020 0.0021 0.0023 0.0018 0.0022 2,765,313 -0.00(-4.35%)
Jun 09, 2020 0.0017 0.0023 0.0014 0.0023 7,531,119 +0.00(+53.33%)
Jun 08, 2020 0.0013 0.0015 0.0013 0.0015 1,344,448 -0.00(-11.76%)
Jun 05, 2020 0.0013 0.0017 0.0013 0.0017 2,799,600 +0.00(+13.33%)
Jun 04, 2020 0.0012 0.0015 0.0011 0.0015 4,580,761 -0.00(-11.76%)
Jun 03, 2020 0.0012 0.0017 0.0012 0.0017 1,032,206 +0.00(+0.00%)
Jun 02, 2020 0.0014 0.0017 0.0012 0.0017 2,234,534 +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.