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 )

0.0170 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 12, 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 29, 2020 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Apr 28, 2020 0.0012 0.0017 0.0012 0.0017 10,267 +0.00(+0.00%)
Apr 27, 2020 0.0015 0.0017 0.0015 0.0017 300,000 +0.00(+0.00%)
Apr 24, 2020 0.0017 0.0017 0.0015 0.0017 320,600 +0.00(+13.33%)
Apr 23, 2020 0.0014 0.0015 0.0013 0.0015 566,114 +0.00(+15.38%)
Apr 22, 2020 0.0013 0.0014 0.0013 0.0013 186,246 -0.00(-7.14%)
Apr 21, 2020 0.0014 0.0014 0.0014 0.0014 200,000 -0.00(-6.67%)
Apr 17, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Apr 16, 2020 0.0012 0.0015 0.0012 0.0015 14,030 +0.00(+0.00%)
Apr 15, 2020 0.0015 0.0015 0.0013 0.0015 116,515 +0.00(+0.00%)
Apr 14, 2020 0.0014 0.0015 0.0012 0.0015 383,928 -0.00(-25.00%)
Apr 13, 2020 0.0014 0.0020 0.0014 0.0020 1,054,040 +0.00(+0.00%)
Apr 09, 2020 0.0017 0.0020 0.0017 0.0020 30,000 +0.00(+0.00%)
Apr 07, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 06, 2020 0.0020 0.0020 0.0020 0.0020 2,500 +0.00(+0.00%)
Apr 03, 2020 0.0020 0.0020 0.0020 0.0020 90,000 +0.00(+0.00%)
Apr 02, 2020 0.0017 0.0020 0.0015 0.0020 1,186,211 +0.00(+5.26%)
Apr 01, 2020 0.0015 0.0019 0.0015 0.0019 15,038 -0.00(-5.00%)
Mar 31, 2020 0.0020 0.0020 0.0020 0.0020 518 +0.00(+0.00%)
Mar 30, 2020 0.0015 0.0020 0.0015 0.0020 549,866 +0.00(+0.00%)
Mar 27, 2020 0.0013 0.0020 0.0013 0.0020 302,000 +0.00(+5.26%)
Mar 26, 2020 0.0012 0.0019 0.0012 0.0019 1,133,319 -0.00(-5.00%)
Mar 23, 2020 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Mar 20, 2020 0.0020 0.0022 0.0015 0.0022 158,300 -0.00(-8.33%)
Mar 19, 2020 0.0020 0.0024 0.0020 0.0024 2,004,949 +0.00(+20.00%)
Mar 18, 2020 0.0021 0.0021 0.0015 0.0020 760,804 -0.00(-20.00%)
Mar 16, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Mar 12, 2020 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Mar 11, 2020 0.0026 0.0026 0.0026 0.0026 2,525 -0.00(-7.14%)
Mar 10, 2020 0.0028 0.0028 0.0021 0.0028 176,600 -0.00(-3.45%)
Mar 09, 2020 0.0028 0.0029 0.0027 0.0029 620,000 +0.00(+3.57%)
Mar 06, 2020 0.0024 0.0028 0.0024 0.0028 305,500 +0.00(+16.67%)
Mar 05, 2020 0.0028 0.0031 0.0020 0.0024 3,395,902 -0.00(-17.24%)
Mar 03, 2020 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Mar 02, 2020 0.0029 0.0029 0.0023 0.0028 183,571 +0.00(+0.00%)
Feb 28, 2020 0.0028 0.0028 0.0028 0.0028 200,000 -0.00(-6.67%)
Feb 27, 2020 0.0028 0.0030 0.0028 0.0030 400,333 +0.00(+0.00%)
Feb 26, 2020 0.0030 0.0030 0.0024 0.0030 330,600 +0.00(+0.00%)
Feb 24, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 21, 2020 0.0032 0.0032 0.0023 0.0030 97,600 +0.00(+7.14%)
Feb 20, 2020 0.0023 0.0028 0.0023 0.0028 10,000 -0.00(-12.50%)
Feb 18, 2020 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Feb 13, 2020 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Feb 12, 2020 0.0025 0.0030 0.0025 0.0030 80,000 +0.00(+0.00%)
Feb 11, 2020 0.0025 0.0030 0.0025 0.0030 75,643 +0.00(+3.45%)
Feb 10, 2020 0.0030 0.0031 0.0024 0.0029 1,585,910 -0.00(-9.38%)
Feb 07, 2020 0.0030 0.0032 0.0030 0.0032 785,000 +0.00(+6.67%)
Feb 06, 2020 0.0023 0.0030 0.0023 0.0030 10,000 +0.00(+0.00%)
Feb 05, 2020 0.0025 0.0030 0.0022 0.0030 201,901 -0.00(-6.25%)
Feb 04, 2020 0.0021 0.0033 0.0021 0.0032 109,973 +0.00(+10.34%)
Feb 03, 2020 0.0029 0.0033 0.0024 0.0029 852,558 +0.00(+0.00%)
Jan 31, 2020 0.0028 0.0029 0.0027 0.0029 513,300 +0.00(+3.57%)
Jan 30, 2020 0.0025 0.0028 0.0025 0.0028 162,000 +0.00(+0.00%)
Jan 29, 2020 0.0025 0.0029 0.0023 0.0028 707,424 +0.00(+12.00%)
Jan 28, 2020 0.0024 0.0025 0.0021 0.0025 435,300 +0.00(+0.00%)
Jan 27, 2020 0.0024 0.0025 0.0022 0.0025 540,000 +0.00(+4.17%)
Jan 24, 2020 0.0019 0.0024 0.0019 0.0024 102,400 +0.00(+0.00%)
Jan 22, 2020 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jan 21, 2020 0.0018 0.0024 0.0018 0.0024 315,000 +0.00(+9.09%)
Jan 17, 2020 0.0017 0.0022 0.0017 0.0022 109,100 -0.00(-4.35%)
Jan 16, 2020 0.0019 0.0023 0.0017 0.0023 2,440,300 +0.00(+4.55%)
Jan 15, 2020 0.0020 0.0022 0.0019 0.0022 1,309,998 +0.00(+0.00%)
Jan 14, 2020 0.0020 0.0025 0.0020 0.0022 824,223 -0.00(-12.00%)
Jan 13, 2020 0.0022 0.0025 0.0022 0.0025 509,000 +0.00(+0.00%)
Jan 10, 2020 0.0021 0.0025 0.0019 0.0025 152,600 +0.00(+0.00%)
Jan 09, 2020 0.0025 0.0025 0.0022 0.0025 549,390 +0.00(+0.00%)
Jan 08, 2020 0.0018 0.0026 0.0018 0.0025 226,600 -0.00(-3.85%)
Jan 07, 2020 0.0020 0.0026 0.0020 0.0026 13,600 +0.00(+0.00%)
Jan 06, 2020 0.0017 0.0026 0.0017 0.0026 1,376,718 +0.00(+0.00%)
Jan 03, 2020 0.0026 0.0026 0.0026 0.0026 3,300 +0.00(+4.00%)
Jan 02, 2020 0.0025 0.0025 0.0018 0.0025 178,600 +0.00(+0.00%)
Dec 31, 2019 0.0019 0.0027 0.0018 0.0025 914,800 +0.00(+0.00%)
Dec 30, 2019 0.0027 0.0027 0.0021 0.0025 142,800 -0.00(-7.41%)
Dec 27, 2019 0.0027 0.0027 0.0027 0.0027 6,600 +0.00(+0.00%)
Dec 24, 2019 0.0027 0.0027 0.0027 0 -0.00(-6.90%)
Dec 23, 2019 0.0021 0.0029 0.0021 0.0029 110,600 +0.00(+3.57%)
Dec 20, 2019 0.0028 0.0028 0.0021 0.0028 504,000 -0.00(-6.67%)
Dec 18, 2019 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Dec 16, 2019 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Dec 13, 2019 0.0027 0.0030 0.0022 0.0028 2,562,900 +0.00(+12.00%)
Dec 12, 2019 0.0025 0.0027 0.0025 0.0025 425,727 +0.00(+0.00%)
Dec 11, 2019 0.0021 0.0025 0.0021 0.0025 93,100 +0.00(+4.17%)
Dec 10, 2019 0.0022 0.0025 0.0021 0.0024 493,245 +0.00(+9.09%)
Dec 09, 2019 0.0025 0.0025 0.0021 0.0022 650,666 -0.00(-18.52%)
Dec 06, 2019 0.0027 0.0027 0.0027 0.0027 45,000 +0.00(+0.00%)
Dec 05, 2019 0.0024 0.0027 0.0024 0.0027 80,000 +0.00(+3.85%)
Dec 04, 2019 0.0026 0.0026 0.0022 0.0026 65,000 +0.00(+0.00%)
Dec 03, 2019 0.0024 0.0027 0.0022 0.0026 1,238,408 -0.00(-3.70%)
Dec 02, 2019 0.0026 0.0027 0.0026 0.0027 6,100 +0.00(+0.00%)
Nov 29, 2019 0.0024 0.0027 0.0023 0.0027 52,800 -0.00(-6.90%)
Nov 27, 2019 0.0029 0.0029 0.0024 0.0029 228,700 +0.00(+3.57%)
Nov 26, 2019 0.0028 0.0028 0.0028 0.0028 5,500 +0.00(+7.69%)
Nov 25, 2019 0.0026 0.0026 0.0026 0.0026 130,000 -0.00(-10.34%)
Nov 22, 2019 0.0026 0.0029 0.0026 0.0029 200,300 -0.00(-3.33%)
Nov 20, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 18, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 15, 2019 0.0025 0.0030 0.0025 0.0030 38,500 +0.00(+0.00%)
Nov 14, 2019 0.0030 0.0030 0.0030 0.0030 30,000 +0.00(+0.00%)
Nov 12, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 11, 2019 0.0027 0.0030 0.0025 0.0030 538,166 -0.00(-3.23%)
Nov 08, 2019 0.0028 0.0031 0.0025 0.0031 550,300 +0.00(+0.00%)
Nov 07, 2019 0.0027 0.0031 0.0027 0.0031 62,600 +0.00(+0.00%)
Nov 06, 2019 0.0026 0.0031 0.0026 0.0031 32,000 +0.00(+0.00%)
Nov 05, 2019 0.0027 0.0031 0.0027 0.0031 393,333 +0.00(+3.33%)
Nov 04, 2019 0.0030 0.0032 0.0030 0.0030 106,000 -0.00(-3.23%)
Nov 01, 2019 0.0027 0.0031 0.0027 0.0031 101,400 -0.00(-8.82%)
Oct 31, 2019 0.0031 0.0040 0.0026 0.0034 1,858,672 +0.00(+13.33%)
Oct 30, 2019 0.0030 0.0030 0.0026 0.0030 49,905 -0.00(-6.25%)
Oct 29, 2019 0.0024 0.0032 0.0024 0.0032 33,433 +0.00(+6.67%)
Oct 28, 2019 0.0026 0.0030 0.0024 0.0030 815,925 -0.00(-11.76%)
Oct 25, 2019 0.0033 0.0034 0.0033 0.0034 107,600 +0.00(+3.03%)
Oct 24, 2019 0.0033 0.0033 0.0026 0.0033 43,340 +0.00(+0.00%)
Oct 23, 2019 0.0033 0.0033 0.0029 0.0033 448,911 +0.00(+0.00%)
Oct 22, 2019 0.0031 0.0033 0.0024 0.0033 437,244 +0.00(+0.00%)
Oct 21, 2019 0.0023 0.0033 0.0023 0.0033 661,365 +0.00(+26.92%)
Oct 18, 2019 0.0025 0.0027 0.0023 0.0026 833,300 -0.00(-10.34%)
Oct 17, 2019 0.0027 0.0029 0.0025 0.0029 1,372,317 -0.00(-9.38%)
Oct 16, 2019 0.0026 0.0032 0.0026 0.0032 294,127 +0.00(+10.34%)
Oct 15, 2019 0.0030 0.0033 0.0027 0.0029 314,935 +0.00(+7.41%)
Oct 14, 2019 0.0030 0.0030 0.0025 0.0027 2,255,000 -0.00(-10.00%)
Oct 11, 2019 0.0025 0.0030 0.0025 0.0030 1,372,800 +0.00(+7.14%)
Oct 10, 2019 0.0026 0.0032 0.0025 0.0028 3,915,757 +0.00(+7.69%)
Oct 09, 2019 0.0036 0.0056 0.0025 0.0026 43,252,936 -0.00(-27.78%)
Oct 08, 2019 0.0036 0.0036 0.0036 0.0036 50,000 +0.00(+0.00%)
Oct 07, 2019 0.0032 0.0036 0.0032 0.0036 45,000 -0.00(-2.70%)
Oct 02, 2019 0.0037 0.0037 0.0037 0 +0.00(+8.82%)
Oct 01, 2019 0.0031 0.0034 0.0027 0.0034 121,340 +0.00(+0.00%)
Sep 30, 2019 0.0027 0.0034 0.0027 0.0034 229,943 +0.00(+0.00%)
Sep 26, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Sep 25, 2019 0.0028 0.0034 0.0028 0.0034 178,006 +0.00(+3.03%)
Sep 24, 2019 0.0033 0.0033 0.0033 0.0033 25,000 +0.00(+0.00%)
Sep 23, 2019 0.0033 0.0033 0.0033 0.0033 500 -0.00(-2.94%)
Sep 20, 2019 0.0036 0.0036 0.0034 0.0034 22,700 +0.00(+0.00%)
Sep 19, 2019 0.0037 0.0037 0.0026 0.0034 3,140,650 +0.00(+0.00%)
Sep 18, 2019 0.0026 0.0034 0.0026 0.0034 44,655 -0.00(-2.86%)
Sep 17, 2019 0.0026 0.0035 0.0025 0.0035 11,880 +0.00(+0.00%)
Sep 16, 2019 0.0035 0.0035 0.0035 0.0035 350 +0.00(+0.00%)
Sep 13, 2019 0.0033 0.0035 0.0033 0.0035 250,900 +0.00(+0.00%)
Sep 12, 2019 0.0025 0.0035 0.0025 0.0035 60,838 -0.00(-5.41%)
Sep 11, 2019 0.0039 0.0039 0.0025 0.0037 251,539 +0.00(+0.00%)
Sep 06, 2019 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Sep 04, 2019 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Aug 30, 2019 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Aug 29, 2019 0.0029 0.0038 0.0029 0.0038 1,569,425 +0.00(+2.70%)
Aug 28, 2019 0.0032 0.0037 0.0032 0.0037 51,000 +0.00(+0.00%)
Aug 26, 2019 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Aug 21, 2019 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Aug 20, 2019 0.0035 0.0038 0.0035 0.0038 40,000 +0.00(+0.00%)
Aug 16, 2019 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
Aug 15, 2019 0.0035 0.0037 0.0032 0.0037 190,370 -0.00(-5.13%)
Aug 13, 2019 0.0039 0.0039 0.0039 0 +0.00(+5.41%)
Aug 12, 2019 0.0035 0.0037 0.0031 0.0037 2,854,626 +0.00(+5.71%)
Aug 09, 2019 0.0035 0.0035 0.0035 0.0035 125,300 -0.00(-5.41%)
Aug 08, 2019 0.0034 0.0037 0.0034 0.0037 142,027 +0.00(+0.00%)
Aug 07, 2019 0.0037 0.0037 0.0037 0.0037 20,000 +0.00(+15.62%)
Aug 06, 2019 0.0036 0.0036 0.0030 0.0032 234,500 -0.00(-8.57%)
Aug 05, 2019 0.0025 0.0036 0.0025 0.0035 2,166,991 +0.00(+9.37%)
Aug 02, 2019 0.0028 0.0032 0.0028 0.0032 2,230,100 +0.00(+0.00%)
Aug 01, 2019 0.0028 0.0032 0.0028 0.0032 280,320 +0.00(+0.00%)
Jul 31, 2019 0.0028 0.0032 0.0028 0.0032 153,333 +0.00(+0.00%)
Jul 30, 2019 0.0030 0.0032 0.0028 0.0032 620,320 +0.00(+0.00%)
Jul 29, 2019 0.0028 0.0032 0.0028 0.0032 100,320 +0.00(+0.00%)
Jul 26, 2019 0.0028 0.0032 0.0028 0.0032 70,000 +0.00(+0.00%)
Jul 24, 2019 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Jul 19, 2019 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jul 12, 2019 0.0032 0.0032 0.0032 0 +0.00(+45.45%)
Jul 11, 2019 0.0024 0.0024 0.0021 0.0022 4,287,266 -0.00(-21.43%)
Jul 10, 2019 0.0025 0.0029 0.0023 0.0028 2,429,193 -0.00(-6.67%)
Jul 09, 2019 0.0027 0.0030 0.0027 0.0030 220,300 +0.00(+0.00%)
Jul 08, 2019 0.0025 0.0030 0.0025 0.0030 77,233 -0.00(-9.09%)
Jul 05, 2019 0.0032 0.0033 0.0032 0.0033 199,400 +0.00(+3.12%)
Jul 03, 2019 0.0032 0.0032 0.0032 41 +0.00(+0.00%)
Jul 02, 2019 0.0032 0.0032 0.0032 0.0032 30,070 +0.00(+0.00%)
Jul 01, 2019 0.0025 0.0032 0.0024 0.0032 413,231 +0.00(+0.00%)
Jun 27, 2019 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jun 24, 2019 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jun 21, 2019 0.0032 0.0032 0.0032 0.0032 150,000 -0.00(-3.03%)
Jun 20, 2019 0.0030 0.0033 0.0030 0.0033 120,000 +0.00(+0.00%)
Jun 19, 2019 0.0030 0.0033 0.0030 0.0033 50,000 -0.00(-5.71%)
Jun 17, 2019 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Jun 14, 2019 0.0030 0.0036 0.0026 0.0036 920,300 +0.00(+0.00%)
Jun 13, 2019 0.0036 0.0037 0.0030 0.0036 714,689 +0.00(+0.00%)
Jun 12, 2019 0.0030 0.0036 0.0030 0.0036 10,360 +0.00(+0.00%)
Jun 11, 2019 0.0035 0.0036 0.0035 0.0036 750,000 +0.00(+2.86%)
Jun 10, 2019 0.0026 0.0036 0.0026 0.0035 1,081,567 +0.00(+6.06%)
Jun 05, 2019 0.0033 0.0033 0.0033 0 -0.00(-2.94%)
Jun 04, 2019 0.0026 0.0034 0.0026 0.0034 16,340 +0.00(+0.00%)
May 31, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
May 30, 2019 0.0028 0.0034 0.0028 0.0034 148,360 +0.00(+0.00%)
May 28, 2019 0.0034 0.0034 0.0034 0 +0.00(+6.25%)
May 24, 2019 0.0033 0.0033 0.0028 0.0032 580,900 +0.00(+0.00%)
May 23, 2019 0.0033 0.0034 0.0030 0.0032 3,629,761 -0.00(-3.03%)
May 22, 2019 0.0029 0.0034 0.0029 0.0033 603,079 -0.00(-2.94%)
May 21, 2019 0.0029 0.0034 0.0029 0.0034 79,335 +0.00(+0.00%)
May 20, 2019 0.0030 0.0034 0.0029 0.0034 300,340 +0.00(+0.00%)
May 17, 2019 0.0033 0.0034 0.0033 0.0034 100,300 +0.00(+0.00%)
May 15, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
May 14, 2019 0.0031 0.0036 0.0029 0.0034 1,016,628 -0.00(-5.56%)
May 13, 2019 0.0031 0.0037 0.0031 0.0036 410,730 -0.00(-2.70%)
May 09, 2019 0.0037 0.0037 0.0037 0 +0.00(+2.78%)
May 08, 2019 0.0030 0.0037 0.0029 0.0036 2,781,144 -0.00(-2.70%)
May 07, 2019 0.0031 0.0037 0.0031 0.0037 167,410 +0.00(+19.35%)
May 06, 2019 0.0032 0.0033 0.0031 0.0031 470,000 -0.00(-11.43%)
May 03, 2019 0.0032 0.0035 0.0032 0.0035 600,700 -0.00(-2.78%)
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.