Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Argentum 47, Inc. (ARGQ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0070+0.0002 (+2.94%)
At close: 03:54PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20220.00640.00790.00630.00700.00704,123,600
Jan 25, 20220.00610.00710.00610.00680.0068483,600
Jan 24, 20220.00790.00800.00600.00730.00737,937,100
Jan 21, 20220.00750.00800.00700.00790.00794,793,700
Jan 20, 20220.00820.00830.00740.00800.00803,106,400
Jan 19, 20220.00820.00820.00750.00800.00803,401,600
Jan 18, 20220.00780.00830.00750.00820.00825,106,800
Jan 14, 20220.00800.00850.00750.00780.00789,000,800
Jan 13, 20220.00840.00920.00800.00870.00878,154,500
Jan 12, 20220.00860.00900.00750.00840.00847,208,000
Jan 11, 20220.00840.00950.00770.00850.008510,029,800
Jan 10, 20220.00830.00940.00720.00890.008912,433,300
Jan 07, 20220.00930.00930.00750.00800.008013,628,600
Jan 06, 20220.00880.00910.00750.00860.008618,646,300
Jan 05, 20220.01120.01130.00840.00880.008833,691,200
Jan 04, 20220.01000.01290.00850.01040.010452,215,200
Jan 03, 20220.00830.01130.00780.00990.009967,906,900
Dec 31, 20210.00580.00840.00490.00790.007923,747,800
Dec 30, 20210.00580.00580.00480.00560.00562,627,300
Dec 29, 20210.00650.00650.00500.00550.00552,838,500
Dec 28, 20210.00650.00650.00550.00580.00581,177,600
Dec 27, 20210.00540.00590.00500.00560.00561,107,800
Dec 23, 20210.00550.00600.00540.00570.00571,399,500
Dec 22, 20210.00600.00640.00520.00580.00584,105,500
Dec 21, 20210.00580.00600.00520.00570.00574,164,200
Dec 20, 20210.00560.00590.00490.00590.00594,651,700
Dec 17, 20210.00700.00700.00520.00540.005425,651,600
Dec 16, 20210.00440.00750.00360.00690.006985,529,400
Dec 15, 20210.00380.00410.00380.00410.004132,800
Dec 14, 20210.00390.00430.00350.00430.00432,400,300
Dec 13, 20210.00470.00470.00390.00450.00451,103,000
Dec 10, 20210.00430.00490.00390.00450.00452,797,600
Dec 09, 20210.00420.00420.00350.00420.00421,053,000
Dec 08, 20210.00420.00490.00350.00430.00432,796,000
Dec 07, 20210.00410.00470.00400.00450.0045859,400
Dec 06, 20210.00330.00460.00330.00430.00432,623,800
Dec 03, 20210.00370.00400.00350.00400.00403,855,500
Dec 02, 20210.00440.00440.00440.00440.004420,000
Dec 01, 20210.00470.00470.00360.00440.0044673,500
Nov 30, 20210.00400.00460.00370.00460.00461,907,600
Nov 29, 20210.00400.00450.00400.00400.0040103,500
Nov 26, 20210.00460.00460.00460.00460.004613,200
Nov 24, 20210.00380.00480.00370.00460.00461,453,700
Nov 23, 20210.00420.00420.00380.00420.0042215,000
Nov 22, 20210.00400.00450.00380.00430.0043544,000
Nov 19, 20210.00390.00430.00390.00430.0043269,200
Nov 18, 20210.00460.00460.00390.00440.0044556,400
Nov 17, 20210.00450.00460.00390.00460.0046521,200
Nov 16, 20210.00420.00460.00400.00460.004665,600
Nov 15, 20210.00440.00460.00380.00460.00461,914,800
Nov 12, 20210.00450.00460.00440.00440.0044390,000
Nov 11, 20210.00460.00460.00460.00460.004650,000
Nov 10, 20210.00480.00480.00450.00460.0046235,000
Nov 09, 20210.00440.00490.00440.00490.00491,306,200
Nov 08, 20210.00450.00470.00450.00450.00451,348,900
Nov 05, 20210.00460.00490.00440.00490.0049585,400
Nov 04, 20210.00490.00490.00450.00490.0049612,000
Nov 03, 20210.00490.00490.00410.00460.00462,029,900
Nov 02, 20210.00520.00520.00500.00500.0050732,100
Nov 01, 20210.00520.00550.00500.00500.00501,101,600
Oct 29, 20210.00500.00520.00500.00520.005236,000
Oct 28, 20210.00540.00540.00480.00500.0050909,100
Oct 27, 20210.00490.00500.00480.00480.0048675,000
Oct 26, 20210.00480.00480.00470.00480.0048723,400
Oct 25, 20210.00500.00600.00480.00480.00482,949,000
Oct 22, 20210.00540.00600.00480.00500.0050743,700
Oct 21, 20210.00500.00540.00490.00520.00521,628,400
Oct 20, 20210.00590.00600.00490.00520.00522,297,300
Oct 19, 20210.00610.00610.00530.00530.00532,403,500
Oct 18, 20210.00600.00600.00550.00550.00551,598,500
Oct 15, 20210.00610.00610.00530.00590.00593,279,500
Oct 14, 20210.00590.00670.00540.00590.005913,783,500
Oct 13, 20210.00500.00580.00480.00580.00584,646,200
Oct 12, 20210.00550.00560.00500.00550.00551,348,800
Oct 11, 20210.00550.00580.00500.00570.0057219,600
Oct 08, 20210.00580.00590.00540.00580.0058435,000
Oct 07, 20210.00550.00600.00530.00580.0058605,100
Oct 06, 20210.00570.00610.00500.00550.00552,787,800
Oct 05, 20210.00560.00600.00550.00560.00561,226,500
Oct 04, 20210.00580.00600.00530.00600.0060491,500
Oct 01, 20210.00570.00580.00530.00580.0058241,000
Sep 30, 20210.00560.00600.00520.00580.0058517,600
Sep 29, 20210.00560.00570.00520.00560.00561,308,800
Sep 28, 20210.00560.00570.00480.00560.00562,253,600
Sep 27, 20210.00600.00600.00520.00560.0056828,100
Sep 24, 20210.00490.00640.00490.00560.005616,580,900
Sep 23, 20210.00470.00490.00440.00480.00483,238,000
Sep 22, 20210.00480.00480.00430.00470.00471,945,500
Sep 21, 20210.00500.00500.00450.00480.00482,927,500
Sep 20, 20210.00480.00500.00440.00490.00493,911,700
Sep 17, 20210.00490.00500.00440.00490.0049734,700
Sep 16, 20210.00490.00500.00450.00490.0049401,900
Sep 15, 20210.00460.00500.00460.00500.0050571,500
Sep 14, 20210.00470.00500.00420.00490.0049997,700
Sep 13, 20210.00430.00510.00420.00470.00471,668,800
Sep 10, 20210.00480.00500.00370.00450.004511,736,000
Sep 09, 20210.00500.00510.00480.00500.0050577,600
Sep 08, 20210.00550.00550.00490.00490.0049370,000
Sep 07, 20210.00570.00570.00480.00550.00552,018,900
Sep 03, 20210.00600.00640.00560.00560.00561,195,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement