Register for real-time alerts, custom portfolio, and market movers
ARGONUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.001357 | -0.00000100 | -0.07% | 0.001358 | 0.001386 | 0.00135 | 9,883,914.00 |
| May 17 2024 | 0.001358 | -0.000044 | -3.14% | 0.001402 | 0.001418 | 0.001338 | 5,978,191.00 |
| May 16 2024 | 0.001402 | 0.000108 | 8.35% | 0.001294 | 0.001418 | 0.001293 | 4,347,063.00 |
| May 15 2024 | 0.001294 | 0.00000400 | 0.31% | 0.00129 | 0.001299 | 0.001277 | 9,383,666.00 |
| May 14 2024 | 0.00129 | -0.000028 | -2.12% | 0.001318 | 0.001318 | 0.00125 | 6,909,356.00 |
| May 13 2024 | 0.001318 | -0.000093 | -6.59% | 0.001305 | 0.001414 | 0.001287 | 6,283,138.00 |
| May 12 2024 | 0.001411 | -0.0001 | -6.62% | 0.001511 | 0.001514 | 0.00125 | 8,640,455.00 |
| May 11 2024 | 0.001511 | 0.00000200 | 0.13% | 0.001509 | 0.001514 | 0.001508 | 9,130,182.00 |
| May 10 2024 | 0.001509 | -0.00013 | -7.93% | 0.001639 | 0.001642 | 0.001485 | 8,592,779.00 |
| May 09 2024 | 0.001639 | 0.000056 | 3.54% | 0.001583 | 0.00169 | 0.001552 | 5,594,298.00 |
| May 08 2024 | 0.001583 | -0.000055 | -3.36% | 0.001638 | 0.001747 | 0.00155 | 8,142,554.00 |
| May 07 2024 | 0.001638 | -0.000225 | -12.08% | 0.001863 | 0.00203 | 0.001619 | 6,889,596.00 |
| May 06 2024 | 0.001863 | 0.000014 | 0.76% | 0.001845 | 0.001917 | 0.001797 | 4,096,702.00 |
| May 05 2024 | 0.001849 | 0.000103 | 5.90% | 0.001746 | 0.001885 | 0.001736 | 5,304,371.00 |
| May 04 2024 | 0.001746 | 0.00 | 0.00% | 0.001746 | 0.001846 | 0.001721 | 7,422,689.00 |
| May 03 2024 | 0.001746 | 0.000235 | 15.55% | 0.001511 | 0.001836 | 0.001407 | 6,377,328.00 |
| May 02 2024 | 0.001511 | 0.000062 | 4.28% | 0.001449 | 0.001613 | 0.001387 | 5,682,283.00 |
| May 01 2024 | 0.001449 | 0.00000600 | 0.42% | 0.001443 | 0.001648 | 0.001327 | 7,755,945.00 |
| Apr 30 2024 | 0.001443 | 0.000017 | 1.19% | 0.001426 | 0.001454 | 0.001424 | 7,661,440.00 |
| Apr 29 2024 | 0.001426 | -0.000038 | -2.60% | 0.001305 | 0.001747 | 0.001305 | 7,020,425.00 |
| Apr 28 2024 | 0.001464 | 0.000174 | 13.49% | 0.001288 | 0.00197 | 0.001287 | 10,321,085.00 |
| Apr 27 2024 | 0.00129 | 0.000022 | 1.74% | 0.001268 | 0.001299 | 0.001218 | 9,142,274.00 |
| Apr 26 2024 | 0.001268 | -0.000016 | -1.25% | 0.001284 | 0.001289 | 0.001263 | 10,476,486.00 |
| Apr 25 2024 | 0.001284 | -0.000023 | -1.76% | 0.001307 | 0.00131 | 0.0012 | 10,152,329.00 |
| Apr 24 2024 | 0.001307 | -0.000062 | -4.53% | 0.001372 | 0.001381 | 0.001304 | 9,674,523.00 |
| Apr 23 2024 | 0.001369 | -0.000114 | -7.69% | 0.001483 | 0.001514 | 0.001324 | 9,904,204.00 |
| Apr 22 2024 | 0.001483 | 0.000167 | 12.69% | 0.001305 | 0.0017 | 0.001305 | 7,108,316.00 |
| Apr 21 2024 | 0.001316 | 0.000041 | 3.22% | 0.001275 | 0.001327 | 0.001264 | 8,623,768.00 |
| Apr 20 2024 | 0.001275 | 0.000018 | 1.43% | 0.001257 | 0.001293 | 0.0012 | 10,031,761.00 |
| Apr 19 2024 | 0.001257 | -0.000057 | -4.34% | 0.001316 | 0.001329 | 0.001244 | 10,048,395.00 |
| Apr 18 2024 | 0.001314 | 0.000085 | 6.92% | 0.001229 | 0.001334 | 0.001213 | 10,061,599.00 |
| Apr 17 2024 | 0.001229 | 0.000031 | 2.59% | 0.001198 | 0.001245 | 0.001189 | 8,625,519.00 |
| Apr 16 2024 | 0.001198 | -0.000046 | -3.70% | 0.001238 | 0.001254 | 0.001195 | 7,458,788.00 |
| Apr 15 2024 | 0.001244 | -0.000095 | -7.09% | 0.001334 | 0.001356 | 0.001217 | 7,240,507.00 |
| Apr 14 2024 | 0.001339 | -0.000031 | -2.26% | 0.00137 | 0.00137 | 0.001321 | 6,375,719.00 |
| Apr 13 2024 | 0.00137 | -0.000112 | -7.56% | 0.001499 | 0.001599 | 0.001359 | 7,803,001.00 |
| Apr 12 2024 | 0.001482 | 0.00013 | 9.62% | 0.001357 | 0.00173 | 0.001351 | 10,666,748.00 |
| Apr 11 2024 | 0.001352 | 0.00000900 | 0.67% | 0.001343 | 0.001433 | 0.001343 | 8,765,681.00 |
| Apr 10 2024 | 0.001343 | 0.000057 | 4.43% | 0.001286 | 0.001385 | 0.001282 | 10,059,013.00 |
| Apr 09 2024 | 0.001286 | -0.000144 | -10.07% | 0.00143 | 0.001667 | 0.001264 | 10,329,963.00 |
| Apr 08 2024 | 0.00143 | 0.000049 | 3.55% | 0.001377 | 0.001449 | 0.001376 | 7,430,293.00 |
| Apr 07 2024 | 0.001381 | 0.00000300 | 0.22% | 0.001378 | 0.001395 | 0.001362 | 11,294,816.00 |
| Apr 06 2024 | 0.001378 | 0.000073 | 5.59% | 0.001305 | 0.001385 | 0.0013 | 10,004,391.00 |
| Apr 05 2024 | 0.001305 | 0.000017 | 1.32% | 0.001288 | 0.00135 | 0.001269 | 11,941,411.00 |
| Apr 04 2024 | 0.001288 | 0.000112 | 9.52% | 0.001176 | 0.001311 | 0.001172 | 10,448,655.00 |
| Apr 03 2024 | 0.001176 | 0.000019 | 1.64% | 0.001157 | 0.001192 | 0.001148 | 13,362,007.00 |
| Apr 02 2024 | 0.001157 | -0.000143 | -11.00% | 0.0013 | 0.001311 | 0.001154 | 12,409,622.00 |
| Apr 01 2024 | 0.0013 | -0.000018 | -1.37% | 0.00132 | 0.001333 | 0.001289 | 20,164,178.00 |
| Mar 31 2024 | 0.001318 | -0.000073 | -5.25% | 0.001391 | 0.0016 | 0.001299 | 10,269,562.00 |
| Mar 30 2024 | 0.001391 | 0.00002 | 1.46% | 0.001371 | 0.001469 | 0.001251 | 11,252,191.00 |
| Mar 29 2024 | 0.001371 | 0.000166 | 13.78% | 0.001205 | 0.00139 | 0.0012 | 14,864,837.00 |
| Mar 28 2024 | 0.001205 | -0.000081 | -6.30% | 0.001286 | 0.001315 | 0.001102 | 14,397,508.00 |
| Mar 27 2024 | 0.001286 | -0.00026 | -16.82% | 0.001538 | 0.001548 | 0.00125 | 16,818,800.00 |
| Mar 26 2024 | 0.001546 | 0.000076 | 5.17% | 0.001476 | 0.001632 | 0.00146 | 15,488,996.00 |
| Mar 25 2024 | 0.00147 | -0.000072 | -4.67% | 0.001542 | 0.001574 | 0.001427 | 28,228,372.00 |
| Mar 24 2024 | 0.001542 | 0.000022 | 1.45% | 0.001494 | 0.001574 | 0.001491 | 15,878,868.00 |
| Mar 23 2024 | 0.00152 | -0.000045 | -2.88% | 0.00156 | 0.001564 | 0.001417 | 16,600,575.00 |
| Mar 22 2024 | 0.001565 | 0.00002 | 1.29% | 0.001545 | 0.00173 | 0.00149 | 14,502,553.00 |
| Mar 21 2024 | 0.001545 | 0.000079 | 5.39% | 0.001474 | 0.0016 | 0.001458 | 15,736,897.00 |
| Mar 20 2024 | 0.001466 | 0.000212 | 16.91% | 0.001256 | 0.001567 | 0.001221 | 19,153,029.00 |
| Mar 19 2024 | 0.001254 | -0.000148 | -10.56% | 0.001402 | 0.001466 | 0.00125 | 18,212,399.00 |
| Mar 18 2024 | 0.001402 | -0.000048 | -3.31% | 0.001461 | 0.001531 | 0.001334 | 24,553,038.00 |
| Mar 17 2024 | 0.00145 | -0.000124 | -7.88% | 0.001574 | 0.001574 | 0.00142 | 15,452,689.00 |
| Mar 16 2024 | 0.001574 | 0.000049 | 3.21% | 0.001525 | 0.00173 | 0.001461 | 15,533,749.00 |
| Mar 15 2024 | 0.001525 | -0.000272 | -15.14% | 0.001821 | 0.001834 | 0.00086 | 28,220,520.00 |
| Mar 14 2024 | 0.001797 | -0.000066 | -3.54% | 0.001855 | 0.001875 | 0.001731 | 9,854,102.00 |
| Mar 13 2024 | 0.001863 | 0.000088 | 4.96% | 0.001775 | 0.00192 | 0.001713 | 13,938,420.00 |
| Mar 12 2024 | 0.001775 | 0.000027 | 1.54% | 0.001748 | 0.001932 | 0.001702 | 13,773,673.00 |
| Mar 11 2024 | 0.001748 | 0.000141 | 8.77% | 0.001613 | 0.00182 | 0.001595 | 26,202,576.00 |
| Mar 10 2024 | 0.001607 | 0.000042 | 2.68% | 0.001565 | 0.0018 | 0.001446 | 17,157,051.00 |
| Mar 09 2024 | 0.001565 | -0.000096 | -5.78% | 0.001661 | 0.001722 | 0.001525 | 15,376,849.00 |
| Mar 08 2024 | 0.001661 | 0.000047 | 2.91% | 0.001615 | 0.0018 | 0.001484 | 15,254,496.00 |
| Mar 07 2024 | 0.001614 | 0.0001 | 6.61% | 0.001513 | 0.001673 | 0.001501 | 15,135,383.00 |
| Mar 06 2024 | 0.001514 | 0.000039 | 2.64% | 0.001475 | 0.001653 | 0.001325 | 16,943,260.00 |
| Mar 05 2024 | 0.001475 | -0.000082 | -5.27% | 0.001557 | 0.001761 | 0.00147 | 12,168,007.00 |
| Mar 04 2024 | 0.001557 | 0.000032 | 2.10% | 0.001526 | 0.001675 | 0.001481 | 21,930,192.00 |
| Mar 03 2024 | 0.001525 | 0.000033 | 2.21% | 0.001492 | 0.001631 | 0.001453 | 11,356,323.00 |
| Mar 02 2024 | 0.001492 | -0.000066 | -4.24% | 0.001573 | 0.001674 | 0.001484 | 11,771,593.00 |
| Mar 01 2024 | 0.001558 | 0.000041 | 2.70% | 0.001517 | 0.0016 | 0.001509 | 12,921,410.00 |
| Feb 29 2024 | 0.001517 | 0.000036 | 2.43% | 0.00149 | 0.00156 | 0.001448 | 12,971,800.00 |
| Feb 28 2024 | 0.001481 | -0.000027 | -1.79% | 0.001514 | 0.001548 | 0.001468 | 9,199,984.00 |
| Feb 27 2024 | 0.001508 | 0.000105 | 7.48% | 0.001408 | 0.001559 | 0.001406 | 11,382,391.00 |
| Feb 26 2024 | 0.001403 | 0.00000800 | 0.57% | 0.001398 | 0.00141 | 0.001382 | 23,486,528.00 |
| Feb 25 2024 | 0.001395 | 0.000012 | 0.87% | 0.001385 | 0.00141 | 0.001378 | 13,811,292.00 |
| Feb 24 2024 | 0.001383 | 0.000032 | 2.37% | 0.001351 | 0.00141 | 0.00133 | 13,989,121.00 |
| Feb 23 2024 | 0.001351 | 0.000011 | 0.82% | 0.00134 | 0.001437 | 0.001317 | 12,783,529.00 |
| Feb 22 2024 | 0.00134 | 0.000023 | 1.75% | 0.001317 | 0.001341 | 0.001292 | 10,774,645.00 |
| Feb 21 2024 | 0.001317 | -0.00012 | -8.35% | 0.001437 | 0.001453 | 0.001278 | 12,626,055.00 |
| Feb 20 2024 | 0.001437 | -0.000071 | -4.71% | 0.001508 | 0.001585 | 0.001426 | 13,998,998.00 |
| Feb 19 2024 | 0.001508 | -0.000032 | -2.08% | 0.001535 | 0.001584 | 0.001466 | 21,608,923.00 |
| Feb 18 2024 | 0.00154 | 0.000028 | 1.85% | 0.001512 | 0.001652 | 0.001511 | 9,001,024.00 |
| Feb 17 2024 | 0.001512 | 0.000035 | 2.37% | 0.001477 | 0.001516 | 0.001466 | 13,385,269.00 |
