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 (%)
Jun 29, 2018 0.0055 0.0055 0.0046 0.0049 4,773,747 -0.00(-13.73%)
Jun 28, 2018 0.0060 0.0060 0.0046 0.0057 4,419,018 -0.00(-3.73%)
Jun 27, 2018 0.0054 0.0090 0.0044 0.0059 34,898,896 +0.00(+11.32%)
Jun 26, 2018 0.0043 0.0053 0.0043 0.0053 199,400 -0.00(-1.85%)
Jun 25, 2018 0.0048 0.0054 0.0048 0.0054 679,135 -0.00(-1.82%)
Jun 22, 2018 0.0054 0.0055 0.0054 0.0055 200,000 +0.00(+1.85%)
Jun 20, 2018 0.0054 0.0054 0.0054 0 +0.00(+1.89%)
Jun 19, 2018 0.0055 0.0055 0.0053 0.0053 55,000 +0.00(+6.00%)
Jun 18, 2018 0.0045 0.0050 0.0043 0.0050 567,852 +0.00(+0.00%)
Jun 15, 2018 0.0055 0.0050 0.0050 222,690 +0.00(+0.00%)
Jun 14, 2018 0.0055 0.0055 0.0045 0.0050 429,329 +0.00(+0.00%)
Jun 12, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 11, 2018 0.0045 0.0056 0.0040 0.0050 2,099,001 +0.00(+11.11%)
Jun 07, 2018 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 06, 2018 0.0038 0.0045 0.0038 0.0045 174,000 +0.00(+12.50%)
Jun 05, 2018 0.0040 0.0043 0.0040 0.0040 598,000 +0.00(+5.26%)
Jun 04, 2018 0.0039 0.0039 0.0038 0.0038 216,000 -0.00(-5.00%)
Jun 01, 2018 0.0040 0.0040 0.0039 0.0040 181,277 -0.00(-6.98%)
May 31, 2018 0.0044 0.0044 0.0035 0.0043 581,500 -0.00(-4.44%)
May 30, 2018 0.0040 0.0045 0.0040 0.0045 422,817 +0.00(+15.38%)
May 29, 2018 0.0041 0.0041 0.0035 0.0039 1,449,476 -0.00(-2.50%)
May 25, 2018 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
May 24, 2018 0.0042 0.0042 0.0042 0.0042 250,000 +0.00(+0.00%)
May 23, 2018 0.0042 0.0042 0.0042 0.0042 280,250 -0.00(-4.55%)
May 22, 2018 0.0049 0.0049 0.0040 0.0044 1,985,942 -0.00(-10.20%)
May 21, 2018 0.0044 0.0049 0.0042 0.0049 755,500 +0.00(+13.95%)
May 18, 2018 0.0046 0.0046 0.0042 0.0043 270,000 -0.00(-6.52%)
May 17, 2018 0.0045 0.0046 0.0042 0.0046 727,125 -0.00(-8.00%)
May 16, 2018 0.0050 0.0050 0.0040 0.0050 450,992 +0.00(+8.70%)
May 15, 2018 0.0054 0.0054 0.0046 0.0046 454,581 -0.00(-8.18%)
May 14, 2018 0.0051 0.0051 0.0048 0.0050 723,500 -0.00(-3.65%)
May 11, 2018 0.0053 0.0053 0.0051 0.0052 401,900 +0.00(+4.00%)
May 10, 2018 0.0045 0.0052 0.0043 0.0050 3,411,500 +0.00(+16.28%)
May 09, 2018 0.0047 0.0049 0.0043 0.0043 1,455,000 -0.00(-4.44%)
May 08, 2018 0.0048 0.0049 0.0045 0.0045 538,181 +0.00(+2.27%)
May 07, 2018 0.0044 0.0044 0.0042 0.0044 328,133 -0.00(-8.33%)
May 04, 2018 0.0048 0.0050 0.0048 0.0048 740,000 +0.00(+0.00%)
May 03, 2018 0.0042 0.0050 0.0042 0.0048 990,719 +0.00(+11.63%)
May 02, 2018 0.0049 0.0049 0.0043 0.0043 240,500 -0.00(-10.04%)
May 01, 2018 0.0043 0.0049 0.0043 0.0048 135,000 +0.00(+16.59%)
Apr 30, 2018 0.0044 0.0044 0.0040 0.0041 1,752,320 -0.00(-10.87%)
Apr 27, 2018 0.0050 0.0050 0.0045 0.0046 876,240 -0.00(-8.00%)
Apr 26, 2018 0.0046 0.0050 0.0046 0.0050 283,487 +0.00(+8.70%)
Apr 25, 2018 0.0050 0.0050 0.0046 0.0046 190,000 +0.00(+0.00%)
Apr 24, 2018 0.0047 0.0047 0.0046 0.0046 989,583 +0.00(+0.00%)
Apr 23, 2018 0.0050 0.0050 0.0046 0.0046 716,030 -0.00(-11.54%)
Apr 20, 2018 0.0050 0.0054 0.0047 0.0052 2,287,744 +0.00(+4.00%)
Apr 19, 2018 0.0064 0.0064 0.0050 0.0050 2,108,416 -0.00(-21.88%)
Apr 18, 2018 0.0058 0.0064 0.0058 0.0064 260,400 -0.00(-1.39%)
Apr 17, 2018 0.0063 0.0068 0.0058 0.0065 353,765 +0.00(+4.68%)
Apr 16, 2018 0.0058 0.0064 0.0058 0.0062 466,698 +0.00(+6.90%)
Apr 13, 2018 0.0062 0.0066 0.0058 0.0058 1,369,129 -0.00(-3.33%)
Apr 12, 2018 0.0070 0.0072 0.0060 0.0060 842,862 -0.00(-14.29%)
Apr 11, 2018 0.0067 0.0072 0.0065 0.0070 474,389 +0.00(+1.45%)
Apr 10, 2018 0.0060 0.0069 0.0060 0.0069 1,096,237 +0.00(+7.81%)
Apr 09, 2018 0.0060 0.0064 0.0057 0.0064 838,638 +0.00(+6.67%)
Apr 06, 2018 0.0060 0.0064 0.0055 0.0060 746,703 +0.00(+0.00%)
Apr 05, 2018 0.0060 0.0060 0.0060 0.0060 55,000 +0.00(+0.00%)
Apr 04, 2018 0.0052 0.0060 0.0050 0.0060 2,251,221 +0.00(+0.00%)
Apr 03, 2018 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-7.69%)
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.