ARGO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.14 | -0.01 | -6.67% | 0.15 | 0.15 | 0.14 | 25,000 |
May 15 2024 | 0.15 | 0.015 | 11.11% | 0.14 | 0.15 | 0.14 | 116,500 |
May 14 2024 | 0.135 | -0.015 | -10.00% | 0.14 | 0.15 | 0.135 | 72,000 |
May 13 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.15 | 0.135 | 34,500 |
May 10 2024 | 0.155 | -0.015 | -8.82% | 0.165 | 0.17 | 0.13 | 193,200 |
May 09 2024 | 0.17 | -0.02 | -10.53% | 0.18 | 0.18 | 0.165 | 37,500 |
May 08 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 1,000 |
May 07 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.20 | 0.18 | 64,541 |
May 06 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.21 | 0.18 | 98,000 |
May 03 2024 | 0.20 | 0.00 | 0.00% | 0.195 | 0.20 | 0.195 | 26,544 |
May 02 2024 | 0.20 | -0.01 | -4.76% | 0.17 | 0.20 | 0.17 | 6,000 |
May 01 2024 | 0.21 | 0.02 | 10.53% | 0.19 | 0.21 | 0.19 | 12,750 |
Apr 30 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 29 2024 | 0.19 | -0.01 | -5.00% | 0.19 | 0.19 | 0.19 | 9,501 |
Apr 26 2024 | 0.20 | 0.005 | 2.56% | 0.20 | 0.20 | 0.195 | 57,500 |
Apr 25 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.195 | 40,000 |
Apr 24 2024 | 0.20 | 0.00 | 0.00% | 0.195 | 0.20 | 0.195 | 24,002 |
Apr 23 2024 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 0.19 | 22,000 |
Apr 22 2024 | 0.20 | -0.01 | -4.76% | 0.21 | 0.21 | 0.18 | 14,500 |
Apr 19 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 79,500 |
Apr 18 2024 | 0.215 | 0.015 | 7.50% | 0.21 | 0.215 | 0.19 | 57,100 |
Apr 17 2024 | 0.20 | 0.005 | 2.56% | 0.20 | 0.21 | 0.20 | 99,500 |
Apr 16 2024 | 0.195 | -0.03 | -13.33% | 0.22 | 0.22 | 0.195 | 2,744 |
Apr 15 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.225 | 0.21 | 50,644 |
Apr 12 2024 | 0.22 | 0.01 | 4.76% | 0.21 | 0.22 | 0.20 | 96,888 |
Apr 11 2024 | 0.21 | 0.01 | 5.00% | 0.205 | 0.21 | 0.205 | 11,500 |
Apr 10 2024 | 0.20 | -0.005 | -2.44% | 0.22 | 0.225 | 0.20 | 553,000 |
Apr 09 2024 | 0.205 | -0.01 | -4.65% | 0.22 | 0.225 | 0.205 | 65,000 |
Apr 08 2024 | 0.215 | -0.005 | -2.27% | 0.225 | 0.23 | 0.21 | 54,090 |
Apr 05 2024 | 0.22 | -0.02 | -8.33% | 0.24 | 0.24 | 0.22 | 72,050 |
Apr 04 2024 | 0.24 | 0.005 | 2.13% | 0.21 | 0.24 | 0.21 | 263,000 |
Apr 03 2024 | 0.235 | 0.015 | 6.82% | 0.20 | 0.235 | 0.19 | 56,000 |
Apr 02 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.23 | 0.205 | 47,584 |
Apr 01 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.24 | 0.22 | 139,300 |
Mar 28 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.235 | 0.205 | 72,400 |
Mar 27 2024 | 0.23 | -0.015 | -6.12% | 0.23 | 0.25 | 0.22 | 101,500 |
Mar 26 2024 | 0.245 | 0.01 | 4.26% | 0.23 | 0.245 | 0.22 | 137,727 |
Mar 25 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.225 | 148,500 |
Mar 22 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.23 | 44,500 |
Mar 21 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.23 | 100,150 |
Mar 20 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.245 | 91,500 |
Mar 19 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.26 | 0.235 | 272,200 |
Mar 18 2024 | 0.255 | 0.005 | 2.00% | 0.245 | 0.255 | 0.24 | 135,282 |
Mar 15 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.235 | 111,875 |
Mar 14 2024 | 0.26 | 0.015 | 6.12% | 0.24 | 0.26 | 0.24 | 481,012 |
Mar 13 2024 | 0.245 | 0.01 | 4.26% | 0.22 | 0.245 | 0.22 | 99,870 |
Mar 12 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.235 | 0.225 | 215,500 |
Mar 11 2024 | 0.235 | 0.005 | 2.17% | 0.205 | 0.235 | 0.205 | 94,580 |
Mar 08 2024 | 0.23 | 0.015 | 6.98% | 0.22 | 0.24 | 0.22 | 195,500 |
Mar 07 2024 | 0.215 | -0.035 | -14.00% | 0.215 | 0.215 | 0.20 | 137,500 |
Mar 06 2024 | 0.25 | 0.03 | 13.64% | 0.21 | 0.25 | 0.21 | 530,500 |
Mar 05 2024 | 0.22 | 0.00 | 0.00% | 0.19 | 0.22 | 0.18 | 506,962 |
Mar 04 2024 | 0.22 | 0.025 | 12.82% | 0.19 | 0.22 | 0.19 | 466,000 |
Mar 01 2024 | 0.195 | 0.015 | 8.33% | 0.18 | 0.195 | 0.17 | 282,250 |
Feb 29 2024 | 0.18 | 0.01 | 5.88% | 0.15 | 0.18 | 0.15 | 223,500 |
Feb 28 2024 | 0.17 | -0.015 | -8.11% | 0.16 | 0.17 | 0.16 | 33,500 |
Feb 27 2024 | 0.185 | 0.01 | 5.71% | 0.175 | 0.19 | 0.17 | 212,570 |
Feb 26 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.175 | 0.17 | 32,458 |
Feb 23 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.18 | 0.12 | 123,500 |
Feb 22 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.16 | 34,100 |
Feb 21 2024 | 0.175 | -0.01 | -5.41% | 0.18 | 0.18 | 0.175 | 18,000 |
Feb 20 2024 | 0.185 | 0.01 | 5.71% | 0.17 | 0.185 | 0.17 | 126,500 |