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 (%)
May 28, 2021 0.0061 0.0061 0.0054 0.0061 1,243,500 +0.00(+0.00%)
May 27, 2021 0.0057 0.0062 0.0056 0.0061 616,900 +0.00(+0.00%)
May 26, 2021 0.0062 0.0062 0.0056 0.0061 2,020,067 +0.00(+0.00%)
May 25, 2021 0.0055 0.0062 0.0054 0.0061 2,661,224 +0.00(+8.93%)
May 24, 2021 0.0058 0.0062 0.0050 0.0056 3,282,372 -0.00(-3.45%)
May 21, 2021 0.0050 0.0058 0.0050 0.0058 210,001 -0.00(-6.45%)
May 20, 2021 0.0057 0.0062 0.0049 0.0062 2,276,000 +0.00(+8.77%)
May 19, 2021 0.0048 0.0059 0.0046 0.0057 2,394,585 +0.00(+5.56%)
May 18, 2021 0.0051 0.0054 0.0046 0.0054 632,000 -0.00(-6.90%)
May 17, 2021 0.0050 0.0058 0.0045 0.0058 3,659,841 +0.00(+18.37%)
May 14, 2021 0.0047 0.0050 0.0045 0.0049 717,600 +0.00(+0.00%)
May 13, 2021 0.0047 0.0052 0.0047 0.0049 625,576 +0.00(+16.67%)
May 12, 2021 0.0043 0.0048 0.0041 0.0042 2,320,100 -0.00(-6.67%)
May 11, 2021 0.0046 0.0046 0.0043 0.0045 1,632,165 -0.00(-6.25%)
May 10, 2021 0.0048 0.0057 0.0048 0.0048 588,743 -0.00(-18.64%)
May 07, 2021 0.0047 0.0059 0.0046 0.0059 1,100,827 +0.00(+15.69%)
May 06, 2021 0.0059 0.0059 0.0051 0.0051 91,332 -0.00(-13.56%)
May 05, 2021 0.0059 0.0059 0.0045 0.0059 747,116 +0.00(+0.00%)
May 04, 2021 0.0053 0.0070 0.0047 0.0059 1,375,027 +0.00(+5.36%)
May 03, 2021 0.0066 0.0068 0.0055 0.0056 1,939,333 -0.00(-15.15%)
Apr 30, 2021 0.0060 0.0066 0.0055 0.0066 726,500 +0.00(+3.12%)
Apr 29, 2021 0.0050 0.0064 0.0050 0.0064 120,850 -0.00(-1.54%)
Apr 28, 2021 0.0060 0.0065 0.0050 0.0065 479,306 +0.00(+8.33%)
Apr 27, 2021 0.0060 0.0069 0.0055 0.0060 388,153 +0.00(+3.45%)
Apr 26, 2021 0.0060 0.0068 0.0052 0.0058 1,308,316 -0.00(-3.33%)
Apr 23, 2021 0.0060 0.0070 0.0059 0.0060 185,700 -0.00(-3.23%)
Apr 22, 2021 0.0059 0.0067 0.0059 0.0062 257,500 +0.00(+5.08%)
Apr 21, 2021 0.0068 0.0079 0.0059 0.0059 363,426 -0.00(-4.84%)
Apr 20, 2021 0.0064 0.0064 0.0059 0.0062 386,000 +0.00(+10.71%)
Apr 19, 2021 0.0057 0.0069 0.0055 0.0056 1,082,507 -0.00(-12.50%)
Apr 16, 2021 0.0064 0.0069 0.0064 0.0064 251,300 -0.00(-7.25%)
Apr 15, 2021 0.0063 0.0070 0.0056 0.0069 4,327,278 -0.00(-4.17%)
Apr 14, 2021 0.0071 0.0072 0.0065 0.0072 561,500 +0.00(+10.77%)
Apr 13, 2021 0.0073 0.0073 0.0062 0.0065 1,793,624 -0.00(-9.72%)
Apr 12, 2021 0.0075 0.0098 0.0065 0.0072 8,295,578 +0.00(+7.46%)
Apr 09, 2021 0.0068 0.0080 0.0064 0.0067 325,400 -0.00(-5.63%)
Apr 08, 2021 0.0063 0.0071 0.0063 0.0071 885,874 +0.00(+1.43%)
Apr 07, 2021 0.0073 0.0073 0.0065 0.0070 2,359,054 -0.00(-4.11%)
Apr 06, 2021 0.0068 0.0073 0.0065 0.0073 1,970,700 +0.00(+4.29%)
Apr 05, 2021 0.0075 0.0075 0.0066 0.0070 1,343,003 -0.00(-6.67%)
Apr 01, 2021 0.0079 0.0079 0.0067 0.0075 3,078,600 -0.00(-5.06%)
Mar 31, 2021 0.0079 0.0080 0.0071 0.0079 845,675 +0.00(+1.28%)
Mar 30, 2021 0.0075 0.0080 0.0070 0.0078 227,025 +0.00(+1.30%)
Mar 29, 2021 0.0075 0.0080 0.0073 0.0077 939,900 +0.00(+2.67%)
Mar 26, 2021 0.0090 0.0090 0.0072 0.0075 2,771,900 -0.00(-6.25%)
Mar 25, 2021 0.0086 0.0091 0.0078 0.0080 3,205,520 -0.00(-8.05%)
Mar 24, 2021 0.0110 0.0110 0.0085 0.0087 2,549,205 -0.00(-5.43%)
Mar 23, 2021 0.0093 0.0093 0.0085 0.0092 1,542,338 -0.00(-5.15%)
Mar 22, 2021 0.0092 0.0110 0.0089 0.0097 3,290,470 -0.00(-3.96%)
Mar 19, 2021 0.0101 0.0115 0.0091 0.0101 4,218,500 +0.00(+0.00%)
Mar 18, 2021 0.0096 0.0102 0.0090 0.0101 1,695,832 +0.00(+5.21%)
Mar 17, 2021 0.0102 0.0102 0.0090 0.0096 266,390 -0.00(-5.88%)
Mar 16, 2021 0.0107 0.0107 0.0087 0.0102 818,031 +0.00(+8.51%)
Mar 15, 2021 0.0085 0.0105 0.0085 0.0094 3,957,450 -0.00(-9.62%)
Mar 12, 2021 0.0095 0.0106 0.0090 0.0104 2,330,500 -0.00(-4.59%)
Mar 11, 2021 0.0116 0.0116 0.0085 0.0109 10,360,243 +0.00(+13.54%)
Mar 10, 2021 0.0096 0.0114 0.0085 0.0096 10,224,420 +0.00(+1.05%)
Mar 09, 2021 0.0085 0.0095 0.0077 0.0095 5,964,797 +0.00(+0.00%)
Mar 08, 2021 0.0090 0.0106 0.0077 0.0095 4,007,637 +0.00(+9.20%)
Mar 05, 2021 0.0090 0.0090 0.0070 0.0087 2,625,400 +0.00(+24.29%)
Mar 04, 2021 0.0078 0.0091 0.0067 0.0070 5,877,314 -0.00(-23.08%)
Mar 03, 2021 0.0113 0.0113 0.0075 0.0091 6,936,524 -0.00(-16.51%)
Mar 02, 2021 0.0120 0.0149 0.0088 0.0109 52,616,792 +0.00(+22.47%)
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.