ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ARGONETH ArgonToken

0.00000034
0.00000003 (9.68%)
09:31:55 - Realtime Data

ARGONETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.00000031 -0.00000006 -16.22% 0.00000037 0.00000037 0.00000031 2,276,140.00
Jun 13 2024 0.00000037 0.00000001 2.78% 0.00000036 0.00000038 0.00000036 4,833,878.00
Jun 12 2024 0.00000036 -0.00000001 -2.70% 0.00000037 0.00000037 0.00000035 6,849,952.00
Jun 11 2024 0.00000037 0.00 0.00% 0.00000037 0.00000038 0.00000036 4,529,983.00
Jun 10 2024 0.00000037 0.00 0.00% 0.00000037 0.00000037 0.00000036 3,349,158.00
Jun 09 2024 0.00000037 0.00000001 2.78% 0.00000036 0.00000039 0.00000031 5,309,408.00
Jun 08 2024 0.00000036 -0.00000004 -10.00% 0.00000040 0.00000040 0.00000034 3,199,741.00
Jun 07 2024 0.00000040 0.00000001 2.56% 0.00000038 0.00000041 0.00000038 5,212,929.00
Jun 06 2024 0.00000039 0.00 0.00% 0.00000038 0.00000039 0.00000038 895,254.00
Jun 05 2024 0.00000039 0.00 0.00% 0.00000038 0.00000039 0.00000038 1,767,002.00
Jun 04 2024 0.00000039 0.00 0.00% 0.00000039 0.00000039 0.00000038 1,745,957.00
Jun 03 2024 0.00000039 0.00000001 2.63% 0.00000038 0.00000039 0.00000037 5,878,675.00
Jun 02 2024 0.00000038 0.00000001 2.70% 0.00000037 0.00000041 0.00000037 2,383,504.00
Jun 01 2024 0.00000037 0.00 0.00% 0.00000037 0.00000038 0.00000036 6,379,835.00
May 31 2024 0.00000037 0.00 0.00% 0.00000037 0.00000037 0.00000036 7,128,670.00
May 30 2024 0.00000037 0.00000001 2.78% 0.00000036 0.00000037 0.00000036 5,017,650.00
May 29 2024 0.00000036 0.00000001 2.86% 0.00000034 0.00000037 0.00000034 3,354,290.00
May 28 2024 0.00000035 -0.00000002 -5.41% 0.00000037 0.00000037 0.00000035 2,065,183.00
May 27 2024 0.00000037 0.00 0.00% 0.00000037 0.00000037 0.00000036 6,626,472.00
May 26 2024 0.00000037 -0.00000001 -2.63% 0.00000038 0.00000038 0.00000037 6,123,350.00
May 25 2024 0.00000038 0.00 0.00% 0.00000038 0.00000038 0.00000038 4,688,969.00
May 24 2024 0.00000038 -0.00000001 -2.56% 0.00000039 0.00000039 0.00000038 2,804,693.00
May 23 2024 0.00000039 0.00000003 8.33% 0.00000036 0.00000039 0.00000035 4,947,436.00
May 22 2024 0.00000036 0.00 0.00% 0.00000036 0.00000037 0.00000036 2,219,438.00
May 21 2024 0.00000036 -0.00000001 -2.70% 0.00000037 0.00000038 0.00000036 4,512,408.00
May 20 2024 0.00000037 -0.00000008 -17.78% 0.00000045 0.00000045 0.00000037 893,909.00
May 19 2024 0.00000045 0.00000002 4.65% 0.00000043 0.00000045 0.00000043 2,146,453.00
May 18 2024 0.00000043 -0.00000001 -2.27% 0.00000043 0.00000044 0.00000043 654,588.00
May 17 2024 0.00000044 -0.00000002 -4.35% 0.00000046 0.00000047 0.00000043 854,408.00
May 16 2024 0.00000046 0.00000004 9.52% 0.00000042 0.00000046 0.00000042 7,322,588.00
May 15 2024 0.00000042 -0.00000002 -4.55% 0.00000044 0.00000045 0.00000042 5,655,832.00
May 14 2024 0.00000044 0.00 0.00% 0.00000044 0.00000045 0.00000043 4,534,350.00
May 13 2024 0.00000044 -0.00000004 -8.33% 0.00000048 0.00000048 0.00000043 5,625,459.00
May 12 2024 0.00000048 -0.00000003 -5.88% 0.00000051 0.00000051 0.00000047 4,276,274.00
May 11 2024 0.00000051 0.00 0.00% 0.00000051 0.00000052 0.00000051 6,747,797.00
May 10 2024 0.00000051 -0.00000002 -3.77% 0.00000054 0.00000054 0.00000049 3,867,955.00
May 09 2024 0.00000053 0.00 0.00% 0.00000053 0.00000055 0.00000052 932,493.00
May 08 2024 0.00000053 0.00 0.00% 0.00000053 0.00000053 0.00000051 3,491,230.00
May 07 2024 0.00000053 -0.00000007 -11.67% 0.00000060 0.00000066 0.00000053 2,198,090.00
May 06 2024 0.00000060 0.00000002 3.45% 0.00000058 0.00000061 0.00000057 2,162,559.00
May 05 2024 0.00000058 0.00000003 5.45% 0.00000056 0.00000060 0.00000056 999,477.00
May 04 2024 0.00000055 -0.00000001 -1.79% 0.00000055 0.00000058 0.00000054 3,620,217.00
May 03 2024 0.00000056 0.00000006 12.00% 0.00000050 0.00000058 0.00000046 2,264,432.00
May 02 2024 0.00000050 0.00000002 4.17% 0.00000048 0.00000052 0.00000048 4,665,617.00
May 01 2024 0.00000048 0.00000001 2.13% 0.00000048 0.00000057 0.00000046 5,074,545.00
Apr 30 2024 0.00000047 0.00000003 6.82% 0.00000044 0.00000049 0.00000043 6,803,491.00
Apr 29 2024 0.00000044 -0.00000008 -15.38% 0.00000053 0.00000054 0.00000043 4,785,636.00
Apr 28 2024 0.00000052 0.00000013 33.33% 0.00000039 0.00000062 0.00000038 2,631,867.00
Apr 27 2024 0.00000039 -0.00000001 -2.50% 0.00000040 0.00000040 0.00000039 5,438,227.00
Apr 26 2024 0.00000040 0.00 0.00% 0.00000040 0.00000041 0.00000040 6,807,722.00
Apr 25 2024 0.00000040 -0.00000001 -2.44% 0.00000041 0.00000042 0.00000040 3,361,925.00
Apr 24 2024 0.00000041 -0.00000001 -2.38% 0.00000041 0.00000043 0.00000041 1,566,376.00
Apr 23 2024 0.00000042 -0.00000004 -8.70% 0.00000046 0.00000047 0.00000042 4,680,394.00
Apr 22 2024 0.00000046 0.00000005 12.20% 0.00000042 0.00000050 0.00000042 2,361,305.00
Apr 21 2024 0.00000041 0.00000001 2.50% 0.00000039 0.00000041 0.00000039 2,197,003.00
Apr 20 2024 0.00000040 0.00 0.00% 0.00000041 0.00000042 0.00000039 2,593,932.00
Apr 19 2024 0.00000040 -0.00000002 -4.76% 0.00000042 0.00000045 0.00000040 3,505,698.00
Apr 18 2024 0.00000042 0.00000001 2.44% 0.00000041 0.00000044 0.00000040 4,056,057.00
Apr 17 2024 0.00000041 0.00000002 5.13% 0.00000039 0.00000041 0.00000038 2,227,893.00
Apr 16 2024 0.00000039 -0.00000001 -2.50% 0.00000040 0.00000040 0.00000039 968,657.00
Apr 15 2024 0.00000040 -0.00000004 -9.09% 0.00000042 0.00000043 0.00000039 2,145,531.00
Apr 14 2024 0.00000044 -0.00000002 -4.35% 0.00000044 0.00000044 0.00000043 782,796.00
Apr 13 2024 0.00000046 0.00 0.00% 0.00000046 0.00000047 0.00000042 2,687,871.00
Apr 12 2024 0.00000046 0.00000008 21.05% 0.00000042 0.00000053 0.00000042 213,208.00
Apr 11 2024 0.00000038 0.00 0.00% 0.00000039 0.00000039 0.00000038 159,111.00
Apr 10 2024 0.00000038 0.00000002 5.56% 0.00000036 0.00000038 0.00000036 2,637,764.00
Apr 09 2024 0.00000036 -0.00000002 -5.26% 0.00000038 0.00000044 0.00000036 2,095,736.00
Apr 08 2024 0.00000038 -0.00000002 -5.00% 0.00000040 0.00000040 0.00000038 167,170.00
Apr 07 2024 0.00000040 0.00000001 2.56% 0.00000040 0.00000040 0.00000039 1,103,973.00
Apr 06 2024 0.00000039 0.00 0.00% 0.00000039 0.00000039 0.00000038 3,805,261.00
Apr 05 2024 0.00000039 0.00000001 2.63% 0.00000038 0.00000041 0.00000038 4,248,253.00
Apr 04 2024 0.00000038 0.00000003 8.57% 0.00000035 0.00000039 0.00000035 4,457,069.00
Apr 03 2024 0.00000035 0.00 0.00% 0.00000035 0.00000036 0.00000034 3,091,239.00
Apr 02 2024 0.00000035 -0.00000002 -5.41% 0.00000037 0.00000039 0.00000035 3,911,841.00
Apr 01 2024 0.00000037 0.00000001 2.78% 0.00000036 0.00000037 0.00000036 2,294,412.00
Mar 31 2024 0.00000036 -0.00000003 -7.69% 0.00000039 0.00000043 0.00000036 2,515,855.00
Mar 30 2024 0.00000039 0.00000001 2.63% 0.00000037 0.00000040 0.00000036 954,092.00
Mar 29 2024 0.00000038 0.00000005 15.15% 0.00000033 0.00000038 0.00000033 4,281,848.00
Mar 28 2024 0.00000033 -0.00000003 -8.33% 0.00000036 0.00000037 0.00000033 7,937,575.00
Mar 27 2024 0.00000036 -0.00000006 -14.29% 0.00000043 0.00000043 0.00000035 5,427,019.00
Mar 26 2024 0.00000042 0.00000001 2.44% 0.00000040 0.00000045 0.00000039 6,010,956.00
Mar 25 2024 0.00000041 -0.00000003 -6.82% 0.00000045 0.00000045 0.00000040 5,546,402.00
Mar 24 2024 0.00000044 0.00 0.00% 0.00000045 0.00000046 0.00000043 6,846,969.00
Mar 23 2024 0.00000044 -0.00000003 -6.38% 0.00000047 0.00000047 0.00000042 6,214,703.00
Mar 22 2024 0.00000047 0.00000003 6.82% 0.00000044 0.00000050 0.00000043 6,662,737.00
Mar 21 2024 0.00000044 0.00000002 4.76% 0.00000041 0.00000045 0.00000040 4,841,961.00
Mar 20 2024 0.00000042 0.00000003 7.69% 0.00000039 0.00000043 0.00000035 6,929,984.00
Mar 19 2024 0.00000039 0.00 0.00% 0.00000039 0.00000044 0.00000038 6,020,945.00
Mar 18 2024 0.00000039 -0.00000001 -2.50% 0.00000040 0.00000045 0.00000037 6,230,909.00
Mar 17 2024 0.00000040 -0.00000004 -9.09% 0.00000044 0.00000045 0.00000039 6,462,388.00
Mar 16 2024 0.00000044 0.00000004 10.00% 0.00000041 0.00000045 0.00000040 6,420,176.00