Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARGGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 2.07 | 0.06 | 2.98% | 2.02 | 2.07 | 2.02 | 11,882 |
| Jul 10 2024 | 2.0101 | 0.01 | 0.51% | 2.02 | 2.03 | 2.01 | 34,591 |
| Jul 09 2024 | 2.00 | 0.10 | 5.26% | 1.9901 | 2.0099 | 1.96 | 53,601 |
| Jul 08 2024 | 1.90 | 0.04 | 2.43% | 1.88 | 1.90 | 1.88 | 108,919 |
| Jul 05 2024 | 1.855 | 0.02 | 1.37% | 1.8801 | 1.8801 | 1.8103 | 16,896 |
| Jul 03 2024 | 1.83 | 0.09 | 5.17% | 1.8197 | 1.83 | 1.801 | 3,536 |
| Jul 02 2024 | 1.74 | -0.03 | -1.69% | 1.75 | 1.7698 | 1.728 | 10,765 |
| Jul 01 2024 | 1.77 | 0.01 | 0.57% | 1.85 | 1.85 | 1.77 | 7,118 |
| Jun 28 2024 | 1.76 | -0.01 | -0.56% | 1.7902 | 1.814 | 1.76 | 33,445 |
| Jun 27 2024 | 1.77 | -0.11 | -5.85% | 1.77 | 1.805 | 1.755 | 58,514 |
| Jun 26 2024 | 1.88 | -0.04 | -2.08% | 1.86 | 1.88 | 1.84 | 16,637 |
| Jun 25 2024 | 1.92 | 0.01 | 0.31% | 1.88 | 1.925 | 1.874 | 17,186 |
| Jun 24 2024 | 1.914 | 0.05 | 2.90% | 1.95 | 1.9597 | 1.914 | 9,909 |
| Jun 21 2024 | 1.8601 | -0.03 | -1.58% | 1.8286 | 1.87 | 1.82 | 7,633 |
| Jun 20 2024 | 1.89 | 0.09 | 5.00% | 1.86 | 1.9097 | 1.85 | 94,342 |
| Jun 18 2024 | 1.80 | 0.03 | 1.69% | 1.80 | 1.83 | 1.79 | 149,858 |
| Jun 17 2024 | 1.77 | -0.06 | -3.28% | 1.7499 | 1.7898 | 1.73 | 38,271 |
| Jun 14 2024 | 1.83 | -0.07 | -3.67% | 1.83 | 1.85 | 1.81 | 88,826 |
| Jun 13 2024 | 1.8997 | -0.01 | -0.28% | 1.88 | 1.8997 | 1.858 | 21,058 |
| Jun 12 2024 | 1.905 | -0.03 | -1.30% | 1.98 | 1.98 | 1.90 | 51,291 |
| Jun 11 2024 | 1.93 | -0.04 | -1.81% | 1.95 | 1.95 | 1.91 | 29,707 |
| Jun 10 2024 | 1.9655 | -0.06 | -3.18% | 2.00 | 2.00 | 1.9586 | 7,272 |
| Jun 07 2024 | 2.03 | -0.03 | -1.45% | 2.05 | 2.07 | 2.0203 | 110,910 |
| Jun 06 2024 | 2.0599 | 0.09 | 4.56% | 2.01 | 2.06 | 2.01 | 78,048 |
| Jun 05 2024 | 1.97 | 0.13 | 6.78% | 1.9701 | 1.99 | 1.94 | 75,885 |
| Jun 04 2024 | 1.845 | -0.03 | -1.86% | 1.86 | 1.88 | 1.83 | 56,395 |
| Jun 03 2024 | 1.8799 | 0.06 | 3.29% | 1.87 | 1.9098 | 1.8504 | 102,305 |
| May 31 2024 | 1.82 | 0.11 | 6.43% | 1.85 | 1.8643 | 1.81 | 279,899 |
| May 30 2024 | 1.71 | 0.04 | 2.40% | 1.70 | 1.73 | 1.69 | 88,510 |
| May 29 2024 | 1.67 | -0.02 | -1.18% | 1.65 | 1.67 | 1.62 | 68,956 |
| May 28 2024 | 1.69 | 0.00 | -0.01% | 1.73 | 1.74 | 1.67 | 400,278 |
| May 24 2024 | 1.6901 | -0.01 | -0.58% | 1.71 | 1.71 | 1.68 | 25,411 |
| May 23 2024 | 1.70 | 0.01 | 0.59% | 1.71 | 1.7257 | 1.69 | 31,648 |
| May 22 2024 | 1.69 | -0.04 | -2.03% | 1.70 | 1.73 | 1.68 | 123,785 |
| May 21 2024 | 1.725 | -0.06 | -3.09% | 1.73 | 1.7497 | 1.71 | 50,748 |
| May 20 2024 | 1.78 | 0.01 | 0.55% | 1.76 | 1.78 | 1.76 | 23,881 |
| May 17 2024 | 1.7702 | -0.02 | -1.11% | 1.73 | 1.79 | 1.73 | 102,362 |
| May 16 2024 | 1.79 | -0.02 | -1.09% | 1.74 | 1.79 | 1.735 | 150,778 |
| May 15 2024 | 1.8098 | 0.01 | 0.54% | 1.81 | 1.81 | 1.758 | 9,829 |
| May 14 2024 | 1.80 | 0.07 | 4.05% | 1.75 | 1.80 | 1.75 | 76,932 |
| May 13 2024 | 1.73 | 0.05 | 2.96% | 1.73 | 1.762 | 1.73 | 17,344 |
| May 10 2024 | 1.6803 | 0.00 | 0.02% | 1.682 | 1.70 | 1.68 | 4,762 |
| May 09 2024 | 1.68 | 0.00 | 0.01% | 1.6897 | 1.69 | 1.67 | 10,248 |
| May 08 2024 | 1.6798 | -0.01 | -0.60% | 1.66 | 1.68 | 1.65 | 14,073 |
| May 07 2024 | 1.6899 | -0.03 | -1.77% | 1.76 | 1.76 | 1.68 | 40,885 |
| May 06 2024 | 1.7203 | 0.01 | 0.60% | 1.70 | 1.78 | 1.70 | 11,808 |
| May 03 2024 | 1.71 | 0.05 | 3.01% | 1.79 | 1.8197 | 1.71 | 45,795 |
| May 02 2024 | 1.66 | -0.06 | -3.49% | 1.69 | 1.69 | 1.655 | 137,569 |
| May 01 2024 | 1.72 | -0.10 | -5.49% | 1.71 | 1.74 | 1.6903 | 189,486 |
| Apr 30 2024 | 1.82 | -0.09 | -4.71% | 1.86 | 1.87 | 1.82 | 72,118 |
| Apr 29 2024 | 1.91 | 0.03 | 1.60% | 1.93 | 1.94 | 1.9002 | 10,136 |
| Apr 26 2024 | 1.88 | 0.00 | 0.01% | 1.87 | 1.91 | 1.87 | 117,953 |
| Apr 25 2024 | 1.8798 | -0.02 | -1.05% | 1.86 | 1.8895 | 1.835 | 17,892 |
| Apr 24 2024 | 1.8997 | -0.03 | -1.57% | 1.89 | 1.91 | 1.875 | 12,527 |
| Apr 23 2024 | 1.93 | 0.04 | 1.98% | 1.91 | 1.93 | 1.91 | 2,167 |
| Apr 22 2024 | 1.8925 | 0.05 | 2.85% | 1.855 | 1.8997 | 1.855 | 3,918 |
| Apr 19 2024 | 1.84 | 0.01 | 0.54% | 1.85 | 1.86 | 1.83 | 17,001 |
| Apr 18 2024 | 1.8301 | -0.01 | -0.55% | 1.84 | 1.8598 | 1.8202 | 29,820 |
| Apr 17 2024 | 1.8402 | -0.05 | -2.63% | 1.88 | 1.88 | 1.84 | 12,743 |
| Apr 16 2024 | 1.89 | -0.01 | -0.53% | 1.86 | 1.89 | 1.84 | 54,510 |
| Apr 15 2024 | 1.90 | -0.03 | -1.55% | 2.00 | 2.00 | 1.90 | 28,483 |
