Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 28, 2023 0.0800 0.0800 0.0650 0.0725 873 -0.01(-9.38%)
Apr 27, 2023 0.0670 0.0800 0.0610 0.0800 52,498 +0.00(+3.09%)
Apr 26, 2023 0.0655 0.0776 0.0655 0.0776 600 -0.01(-13.78%)
Apr 25, 2023 0.0650 0.0900 0.0650 0.0900 25,410 +0.01(+11.80%)
Apr 24, 2023 0.0805 0.0805 0.0805 0.0805 15,001 -0.01(-10.56%)
Apr 18, 2023 0.0900 0 +0.00(+5.14%)
Apr 17, 2023 0.0856 0.0856 0.0856 0.0856 7,733 -0.00(-4.89%)
Apr 13, 2023 0.0900 0 +0.00(+3.45%)
Apr 05, 2023 0.0870 0 +0.01(+10.13%)
Apr 04, 2023 0.0706 0.0790 0.0661 0.0790 30,800 +0.01(+12.06%)
Apr 03, 2023 0.0620 0.0705 0.0620 0.0705 8,817 -0.00(-0.70%)
Mar 30, 2023 0.0710 0 -0.01(-13.94%)
Mar 29, 2023 0.0706 0.0850 0.0612 0.0825 55,831 +0.02(+35.02%)
Mar 28, 2023 0.0611 0.0756 0.0611 0.0611 19,200 -0.02(-23.62%)
Mar 24, 2023 0.0800 0 -0.01(-11.11%)
Mar 23, 2023 0.0780 0.0900 0.0780 0.0900 300 +0.02(+23.29%)
Mar 22, 2023 0.0660 0.0780 0.0660 0.0730 915 -0.01(-8.75%)
Mar 21, 2023 0.0780 0.0800 0.0698 0.0800 1,100 -0.01(-11.11%)
Mar 20, 2023 0.0695 0.0900 0.0695 0.0900 700 +0.01(+12.50%)
Mar 17, 2023 0.0900 0.0900 0.0698 0.0800 1,490 -0.01(-11.11%)
Mar 16, 2023 0.0900 0.0900 0.0900 0.0900 100 +0.01(+12.50%)
Mar 14, 2023 0.0800 10 -0.02(-20.00%)
Mar 09, 2023 0.1000 0 +0.02(+17.79%)
Mar 08, 2023 0.0698 0.0849 0.0698 0.0849 5,650 -0.01(-15.02%)
Mar 02, 2023 0.0999 0 +0.02(+24.88%)
Mar 01, 2023 0.0800 0.0800 0.0800 0.0800 1,400 +0.00(+0.00%)
Feb 27, 2023 0.0800 55 -0.03(-27.21%)
Feb 24, 2023 0.0830 0.1099 0.0800 0.1099 1,300 +0.03(+37.37%)
Feb 23, 2023 0.0884 0.1100 0.0800 0.0800 7,208 -0.00(-1.23%)
Feb 22, 2023 0.0810 0.0810 0.0810 0.0810 600 -0.01(-10.00%)
Feb 21, 2023 0.0848 0.0900 0.0710 0.0900 14,500 -0.03(-22.35%)
Feb 17, 2023 0.0706 0.1159 0.0695 0.1159 7,850 +0.05(+64.16%)
Feb 16, 2023 0.0770 0.0903 0.0705 0.0706 2,360 +0.00(+0.57%)
Feb 14, 2023 0.0702 56 -0.04(-36.18%)
Feb 13, 2023 0.0891 0.1100 0.0891 0.1100 500 +0.02(+23.46%)
Feb 10, 2023 0.0670 0.0891 0.0670 0.0891 2,800 +0.02(+30.84%)
Feb 09, 2023 0.1100 0.1160 0.0660 0.0681 3,200 -0.00(-5.81%)
Feb 08, 2023 0.1026 0.1100 0.0723 0.0723 2,190 -0.02(-18.76%)
Feb 06, 2023 0.0890 0 -0.03(-23.93%)
Feb 03, 2023 0.0800 0.1170 0.0800 0.1170 600 +0.01(+6.36%)
Jan 31, 2023 0.1100 0 -0.01(-6.78%)
Jan 26, 2023 0.1180 0 +0.00(+0.00%)
Jan 24, 2023 0.1180 0 +0.03(+30.97%)
Jan 23, 2023 0.0901 0.0901 0.0901 0.0901 500 -0.01(-9.45%)
Jan 20, 2023 0.1100 0.1100 0.0895 0.0995 1,420 -0.02(-16.39%)
Jan 18, 2023 0.1190 0 +0.00(+0.00%)
Jan 13, 2023 0.1190 0 +0.00(+0.85%)
Jan 12, 2023 0.0899 0.1190 0.0899 0.1180 2,700 +0.03(+31.26%)
Jan 11, 2023 0.0900 0.0900 0.0899 0.0899 801 -0.03(-24.45%)
Jan 09, 2023 0.1190 0 +0.00(+0.00%)
Jan 06, 2023 0.0786 0.1190 0.0786 0.1190 1,215 -0.00(-0.83%)
Jan 05, 2023 0.0785 0.1200 0.0785 0.1200 1,100 +0.02(+16.28%)
Jan 04, 2023 0.1010 0.1032 0.0771 0.1032 900 +0.00(+3.20%)
Jan 03, 2023 0.0530 0.1000 0.0530 0.1000 1,500 +0.00(+0.00%)
Dec 30, 2022 0.0650 0.1000 0.0515 0.1000 16,421 +0.01(+13.90%)
Dec 29, 2022 0.0878 0.0878 0.0878 0.0878 501 +0.01(+16.29%)
Dec 28, 2022 0.0580 0.0755 0.0580 0.0755 5,704 -0.00(-5.74%)
Dec 27, 2022 0.0951 0.0951 0.0801 0.0801 26,000 -0.03(-27.18%)
Dec 23, 2022 0.1100 0.1100 0.1100 0.1100 600 +0.03(+37.16%)
Dec 22, 2022 0.0900 0.0900 0.0802 0.0802 10,100 -0.01(-15.67%)
Dec 21, 2022 0.0951 0.0951 0.0951 0.0951 2,158 -0.01(-13.55%)
Dec 19, 2022 0.1100 0 +0.02(+25.28%)
Dec 16, 2022 0.0901 0.1100 0.0878 0.0878 33,855 +0.01(+9.48%)
Dec 15, 2022 0.1001 0.1001 0.0802 0.0802 3,355 -0.04(-33.17%)
Dec 14, 2022 0.0802 0.1200 0.0802 0.1200 19,055 +0.01(+9.19%)
Dec 13, 2022 0.0990 0.1099 0.0802 0.1099 23,600 -0.01(-8.42%)
Dec 12, 2022 0.1075 0.1300 0.1000 0.1200 25,028 +0.01(+14.18%)
Dec 09, 2022 0.1051 0.1051 0.1051 0.1051 5,400 +0.02(+28.17%)
Dec 08, 2022 0.0820 0.0820 0.0820 0.0820 502 -0.01(-9.09%)
Dec 07, 2022 0.1001 0.1200 0.0902 0.0902 350 -0.01(-14.18%)
Dec 05, 2022 0.1051 0 -0.00(-2.32%)
Dec 02, 2022 0.1000 0.1076 0.0901 0.1076 16,700 -0.03(-23.14%)
Nov 30, 2022 0.1400 0 +0.02(+19.56%)
Nov 29, 2022 0.1171 0.1171 0.1171 0.1171 702 -0.03(-19.24%)
Nov 28, 2022 0.1002 0.1450 0.1000 0.1450 10,900 +0.02(+15.91%)
Nov 25, 2022 0.1101 0.1599 0.1100 0.1251 15,590 +0.01(+13.62%)
Nov 23, 2022 0.1101 0.1200 0.1081 0.1101 8,651 +0.01(+9.88%)
Nov 22, 2022 0.1102 0.1102 0.1002 0.1002 10,830 -0.02(-16.50%)
Nov 21, 2022 0.1101 0.1200 0.1001 0.1200 13,511 +0.00(+0.00%)
Nov 18, 2022 0.0808 0.1200 0.0800 0.1200 100,844 +0.03(+33.48%)
Nov 17, 2022 0.0899 0.0899 0.0770 0.0899 11,300 +0.00(+0.00%)
Nov 16, 2022 0.0706 0.0899 0.0706 0.0899 3,899 +0.02(+23.15%)
Nov 15, 2022 0.0501 0.0899 0.0501 0.0730 14,120 -0.02(-17.98%)
Nov 14, 2022 0.0600 0.0890 0.0600 0.0890 11,600 +0.00(+0.00%)
Nov 11, 2022 0.0800 0.0890 0.0800 0.0890 10,500 +0.01(+11.25%)
Nov 10, 2022 0.0479 0.0800 0.0400 0.0800 26,737 +0.03(+67.36%)
Nov 07, 2022 0.0478 0 +0.01(+36.57%)
Nov 03, 2022 0.0350 0 +0.00(+0.00%)
Nov 02, 2022 0.0426 0.0426 0.0320 0.0350 130,764 -0.01(-17.84%)
Nov 01, 2022 0.0426 0.0426 0.0426 0.0426 434 +0.00(+0.00%)
Oct 31, 2022 0.0512 0.0512 0.0426 0.0426 5,900 -0.01(-14.80%)
Oct 27, 2022 0.0500 0 -0.00(-2.53%)
Oct 26, 2022 0.0430 0.0600 0.0426 0.0513 24,500 +0.01(+20.42%)
Oct 24, 2022 0.0426 0 -0.01(-19.01%)
Oct 19, 2022 0.0526 99 +0.01(+23.47%)
Oct 18, 2022 0.0426 0.0426 0.0426 0.0426 100 -0.01(-23.10%)
Oct 12, 2022 0.0554 0 -0.01(-20.74%)
Oct 11, 2022 0.0699 0.0699 0.0699 0.0699 2,500 +0.00(+0.00%)
Oct 10, 2022 0.0603 0.0699 0.0400 0.0699 57,001 +0.02(+39.80%)
Oct 06, 2022 0.0500 0 +0.00(+0.00%)
Oct 05, 2022 0.0523 0.0523 0.0400 0.0500 37,000 -0.01(-13.04%)
Oct 04, 2022 0.0687 0.0687 0.0575 0.0575 200 -0.01(-16.30%)
Oct 03, 2022 0.0575 0.0687 0.0575 0.0687 1,240 +0.00(+0.00%)
Sep 28, 2022 0.0687 0 -0.00(-2.55%)
Sep 26, 2022 0.0705 0 -0.02(-18.78%)
Sep 23, 2022 0.0575 0.0868 0.0575 0.0868 600 +0.01(+10.15%)
Sep 22, 2022 0.0788 0.0788 0.0575 0.0788 3,345 -0.01(-9.22%)
Sep 21, 2022 0.0553 0.1100 0.0553 0.0868 20,110 -0.00(-1.14%)
Sep 20, 2022 0.0555 0.0878 0.0550 0.0878 5,601 -0.01(-12.29%)
Sep 15, 2022 0.1001 0 +0.00(+0.10%)
Sep 13, 2022 0.1000 0 +0.00(+0.00%)
Sep 07, 2022 0.1000 0 +0.02(+21.95%)
Sep 02, 2022 0.0820 0 +0.03(+46.69%)
Sep 01, 2022 0.0559 0.0804 0.0559 0.0559 2,638 -0.02(-25.76%)
Aug 31, 2022 0.0560 0.0753 0.0560 0.0753 6,394 -0.01(-16.33%)
Aug 26, 2022 0.0900 0 +0.00(+5.88%)
Aug 25, 2022 0.0850 0.0850 0.0850 0.0850 48,549 +0.00(+0.00%)
Aug 24, 2022 0.0820 0.0850 0.0820 0.0850 2,151 +0.00(+4.68%)
Aug 23, 2022 0.0812 0.0812 0.0812 0.0812 1,000 +0.00(+2.78%)
Aug 22, 2022 0.0900 0.0900 0.0790 0.0790 5,550 +0.01(+16.18%)
Aug 19, 2022 0.0680 0.0680 0.0680 0.0680 1,303 -0.01(-9.93%)
Aug 16, 2022 0.0755 30 +0.07(+3045.83%)
Jul 19, 2022 0.0024 0 +0.00(+4.35%)
Jul 18, 2022 0.0021 0.0023 0.0020 0.0023 942,197 +0.00(+4.55%)
Jul 15, 2022 0.0024 0.0024 0.0022 0.0022 59,363 +0.00(+0.00%)
Jul 14, 2022 0.0022 0.0024 0.0022 0.0022 2,813,310 +0.00(+0.00%)
Jul 13, 2022 0.0020 0.0022 0.0020 0.0022 2,658,828 +0.00(+4.76%)
Jul 12, 2022 0.0021 0.0025 0.0016 0.0021 7,841,863 -0.00(-22.22%)
Jul 11, 2022 0.0035 0.0037 0.0020 0.0027 17,093,808 -0.00(-32.50%)
Jul 08, 2022 0.0063 0.0063 0.0038 0.0040 18,293,280 -0.00(-36.51%)
Jul 07, 2022 0.0060 0.0063 0.0058 0.0063 1,638,501 +0.00(+10.53%)
Jul 06, 2022 0.0053 0.0060 0.0053 0.0057 1,212,714 +0.00(+5.56%)
Jul 05, 2022 0.0051 0.0055 0.0045 0.0054 1,392,926 -0.00(-8.47%)
Jul 01, 2022 0.0058 0.0059 0.0057 0.0059 1,520,238 +0.00(+3.51%)
Jun 30, 2022 0.0055 0.0057 0.0050 0.0057 3,962,833 +0.00(+9.62%)
Jun 29, 2022 0.0046 0.0055 0.0044 0.0052 9,091,960 +0.00(+15.56%)
Jun 28, 2022 0.0049 0.0049 0.0043 0.0045 561,000 -0.00(-4.26%)
Jun 27, 2022 0.0043 0.0047 0.0041 0.0047 1,633,402 +0.00(+14.63%)
Jun 24, 2022 0.0043 0.0043 0.0040 0.0041 1,221,343 -0.00(-6.82%)
Jun 23, 2022 0.0044 0.0049 0.0040 0.0044 2,329,365 +0.00(+0.00%)
Jun 22, 2022 0.0038 0.0047 0.0037 0.0044 4,411,639 +0.00(+15.79%)
Jun 21, 2022 0.0039 0.0040 0.0037 0.0038 2,262,030 -0.00(-11.63%)
Jun 17, 2022 0.0039 0.0043 0.0039 0.0043 546,893 +0.00(+7.50%)
Jun 16, 2022 0.0042 0.0043 0.0038 0.0040 1,567,868 -0.00(-4.76%)
Jun 15, 2022 0.0045 0.0049 0.0041 0.0042 605,434 +0.00(+2.44%)
Jun 14, 2022 0.0044 0.0047 0.0040 0.0041 2,501,543 -0.00(-6.82%)
Jun 13, 2022 0.0041 0.0044 0.0041 0.0044 488,917 +0.00(+2.33%)
Jun 10, 2022 0.0043 0.0047 0.0037 0.0043 4,243,007 -0.00(-8.51%)
Jun 09, 2022 0.0042 0.0047 0.0042 0.0047 448,366 +0.00(+4.44%)
Jun 08, 2022 0.0045 0.0045 0.0045 0.0045 2,500 +0.00(+2.27%)
Jun 07, 2022 0.0046 0.0046 0.0044 0.0044 549,495 -0.00(-4.35%)
Jun 06, 2022 0.0042 0.0046 0.0041 0.0046 991,000 +0.00(+0.00%)
Jun 03, 2022 0.0048 0.0048 0.0041 0.0046 893,506 +0.00(+4.55%)
Jun 02, 2022 0.0046 0.0046 0.0043 0.0044 331,237 -0.00(-4.35%)
Jun 01, 2022 0.0046 0.0046 0.0045 0.0046 548,600 +0.00(+2.22%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.