Dark

ARGUW
Argus Capital Corp. Warrant
stock NASDAQ

Inactive

Dec 19, 2022

0.0010USD-37.500%(-0.0006)190,538

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-19	0.002300	0.009900	0.001000	0.001000	-37.500%	190,538	0.000%
2022-12-16	0.003000	0.003000	0.001500	0.001600	+166.667%	27,011	-37.500%
2022-12-13	0.001000	0.001000	0.000500	0.000600	-40.000%	250,771	+66.667%
2022-12-12	0.001000	0.001000	0.001000	0.001000	+66.667%	289,739	0.000%
2022-12-09	0.000600	0.000600	0.000600	0.000600	0.000%	121,635	+66.667%
2022-12-08	0.000700	0.000700	0.000600	0.000600	0.000%	2,000	+66.667%
2022-12-07	0.000600	0.000600	0.000600	0.000600	-40.000%	4,590	+66.667%
2022-12-06	0.003000	0.003000	0.000300	0.001000	+42.857%	193,403	0.000%
2022-12-05	0.000400	0.000700	0.000300	0.000700	-56.250%	366,388	+42.857%
2022-12-02	0.001100	0.001700	0.001100	0.001600	+45.455%	110,400	-37.500%
2022-12-01	0.004000	0.004800	0.001000	0.001100	+57.143%	88,330	-9.091%
2022-11-30	0.001000	0.001000	0.000300	0.000700	+40.000%	77,889	+42.857%
2022-11-29	0.000500	0.004000	0.000500	0.000500	-87.179%	113,383	+100.000%
2022-11-28	0.005200	0.005200	0.000500	0.003900	0.000%	92,313	-74.359%
2022-11-25	0.004000	0.004000	0.003900	0.003900	+225.000%	200	-74.359%
2022-11-23	0.000400	0.004800	0.000400	0.001200	+50.000%	95,504	-16.667%
2022-11-22	0.000300	0.000800	0.000300	0.000800	-27.273%	5,872	+25.000%
2022-11-21	0.000600	0.001200	0.000600	0.001100	+57.143%	5,650	-9.091%
2022-11-18	0.000200	0.004500	0.000200	0.000700	-98.706%	1,428,763	+42.857%
2022-11-17	0.070000	0.070000	0.054100	0.054100	+5.253%	25,999	-98.152%
2022-11-16	0.060000	0.060000	0.051400	0.051400	-21.884%	810	-98.054%
2022-11-15	0.088800	0.088800	0.063400	0.065800	-56.133%	1,070	-98.480%
2022-11-11	0.150000	0.150000	0.150000	0.150000	+203.030%	100	-99.333%
2022-11-10	0.011600	0.049500	0.011000	0.049500	+58.147%	8,109	-97.980%
2022-11-09	0.101000	0.101000	0.025500	0.031300	-8.746%	5,300	-96.805%
2022-11-08	0.050000	0.050000	0.030400	0.034300	+29.924%	2,700	-97.085%
2022-11-07	0.120000	0.120000	0.022600	0.026400	-42.358%	3,780	-96.212%
2022-11-04	0.130000	0.130000	0.026000	0.045800	-18.794%	3,909	-97.817%
2022-11-03	0.100000	0.100000	0.051597	0.056400	+6.818%	1,100	-98.227%
2022-11-02	0.057000	0.060000	0.052800	0.052800	-47.147%	2,300	-98.106%
2022-11-01	0.101050	0.101050	0.099900	0.099900	+99.004%	26,292	-98.999%
2022-10-31	0.050200	0.088100	0.050200	0.050200	-16.333%	700	-98.008%
2022-10-28	0.060000	0.060400	0.060000	0.060000	0.000%	18,201	-98.333%
2022-10-27	0.060000	0.060000	0.060000	0.060000	0.000%	600	-98.333%
2022-10-26	0.070000	0.070000	0.050200	0.060000	0.000%	218,269	-98.333%
2022-10-25	0.070000	0.070000	0.060000	0.060000	+0.002%	250,801	-98.333%
2022-10-24	0.060000	0.060000	0.059999	0.059999	-14.165%	122,600	-98.333%
2022-10-12	0.063000	0.069900	0.063000	0.069900	0.000%	2,000	-98.569%
2022-10-10	0.070000	0.070000	0.069900	0.069900	-7.540%	89,442	-98.569%
2022-10-07	0.080000	0.085000	0.073800	0.075600	-5.500%	182,300	-98.677%
2022-10-06	0.080000	0.080000	0.080000	0.080000	0.000%	7,500	-98.750%
2022-10-05	0.080000	0.092900	0.079999	0.080000	-19.920%	31,134	-98.750%
2022-10-04	0.189000	0.189000	0.089800	0.099900	-33.400%	36,370	-98.999%
2022-09-30	0.160000	0.160000	0.150000	0.150000	-16.574%	700	-99.333%
2022-09-29	0.135000	0.179900	0.130000	0.179800	+28.429%	259,185	-99.444%
2022-09-28	0.170000	0.170000	0.140000	0.140000	-26.004%	23,529	-99.286%
2022-09-27	0.160000	0.189200	0.160000	0.189200	+18.250%	20,750	-99.471%
2022-09-26	0.173700	0.198900	0.160000	0.160000	-19.598%	1,770	-99.375%
2022-09-23	0.160000	0.199000	0.160000	0.199000	+24.609%	20,500	-99.497%
2022-09-21	0.190000	0.190000	0.150000	0.159700	-15.947%	563,500	-99.374%
2022-09-20	0.190000	0.190000	0.190000	0.190000	0.000%	600	-99.474%
2022-09-19	0.190000	0.190000	0.190000	0.190000	0.000%	500	-99.474%
2022-09-16	0.190000	0.190000	0.190000	0.190000	+2.151%	600	-99.474%
2022-09-15	0.175800	0.200000	0.175800	0.186000	+16.250%	1,100	-99.462%
2022-09-14	0.160000	0.160000	0.160000	0.160000	+0.188%	13,437	-99.375%
2022-09-13	0.160000	0.160000	0.159700	0.159700	-7.313%	5,100	-99.374%
2022-09-02	0.174700	0.174700	0.172301	0.172301	-13.850%	206	-99.420%
2022-09-01	0.200000	0.200000	0.200000	0.200000	+0.050%	796	-99.500%
2022-08-29	0.175000	0.199900	0.175000	0.199900	+11.056%	800	-99.500%
2022-08-25	0.180000	0.180000	0.180000	0.180000	+5.882%	600	-99.444%
2022-08-24	0.170000	0.170000	0.170000	0.170000	+6.250%	1,480	-99.412%
2022-08-23	0.170300	0.179951	0.150100	0.160000	-15.834%	16,320	-99.375%
2022-08-17	0.190000	0.190100	0.190000	0.190100	+0.053%	17,300	-99.474%
2022-08-16	0.190000	0.200000	0.155000	0.190000	0.000%	31,200	-99.474%
2022-08-15	0.184700	0.190000	0.169900	0.190000	-9.502%	36,506	-99.474%
2022-08-11	0.209950	0.209950	0.209950	0.209950	+0.551%	600	-99.524%
2022-08-10	0.208800	0.208800	0.208800	0.208800	+9.895%	600	-99.521%
2022-08-09	0.200000	0.200000	0.170000	0.190000	-5.000%	126,404	-99.474%
2022-08-08	0.200000	0.200000	0.200000	0.200000	+0.150%	600	-99.500%
2022-08-04	0.199600	0.199700	0.199599	0.199700	+5.105%	1,940	-99.499%
2022-08-01	0.199400	0.200000	0.190000	0.190000	0.000%	55,734	-99.474%
2022-07-28	0.190000	0.190000	0.190000	0.190000	-4.666%	1,000	-99.474%
2022-07-27	0.199299	0.199299	0.199299	0.199299	-0.051%	167	-99.498%
2022-07-25	0.190101	0.199400	0.190101	0.199400	+0.050%	601	-99.498%
2022-07-21	0.190100	0.199300	0.190000	0.199300	+4.895%	29,050	-99.498%
2022-07-19	0.180000	0.190000	0.180000	0.190000	-2.364%	153,755	-99.474%
2022-07-18	0.180000	0.194600	0.180000	0.194600	+8.111%	1,600	-99.486%
2022-07-15	0.180000	0.180000	0.180000	0.180000	-5.263%	600	-99.444%
2022-07-14	0.180000	0.190000	0.180000	0.190000	0.000%	1,600	-99.474%
2022-07-13	0.180000	0.190000	0.170000	0.190000	-3.061%	30,766	-99.474%
2022-07-12	0.180000	0.196000	0.170000	0.196000	+8.889%	226,598	-99.490%
2022-07-11	0.180000	0.180000	0.180000	0.180000	0.000%	1,100	-99.444%
2022-07-08	0.180000	0.180000	0.180000	0.180000	+3.389%	212,066	-99.444%
2022-07-05	0.199800	0.199800	0.159400	0.174100	+20.069%	30,521	-99.426%
2022-07-01	0.199900	0.199900	0.145000	0.145000	-23.684%	400	-99.310%
2022-06-30	0.190000	0.190000	0.190000	0.190000	-5.000%	1,100	-99.474%
2022-06-27	0.190000	0.218400	0.170100	0.200000	+5.263%	2,300	-99.500%
2022-06-22	0.190000	0.219700	0.190000	0.190000	0.000%	1,250	-99.474%
2022-06-21	0.219500	0.249000	0.190000	0.190000	0.000%	1,917	-99.474%
2022-06-17	0.249200	0.249200	0.190000	0.190000	-9.373%	725	-99.474%
2022-06-16	0.209650	0.209650	0.209650	0.209650	-16.006%	600	-99.523%
2022-06-15	0.249600	0.249600	0.249600	0.249600	+38.283%	500	-99.599%
2022-06-14	0.209850	0.249700	0.170000	0.180500	-27.771%	2,315	-99.446%
2022-06-13	0.200000	0.249900	0.200000	0.249900	+13.694%	3,000	-99.600%
2022-06-10	0.219800	0.219800	0.185700	0.219800	+9.900%	1,700	-99.545%
2022-06-09	0.229900	0.249700	0.200000	0.200000	-4.762%	3,800	-99.500%
2022-06-08	0.210000	0.219600	0.210000	0.210000	+5.000%	2,300	-99.524%
2022-06-07	0.219600	0.219700	0.200000	0.200000	-4.762%	5,050	-99.500%
2022-06-06	0.219500	0.247900	0.200000	0.210000	-4.545%	3,800	-99.524%
2022-06-03	0.220000	0.249700	0.220000	0.220000	-11.930%	273,000	-99.545%
2022-06-02	0.230200	0.249800	0.200000	0.249800	-16.594%	26,488	-99.600%
2022-06-01	0.270000	0.299500	0.258600	0.299500	-0.100%	1,200	-99.666%
2022-05-31	0.250000	0.299800	0.250000	0.299800	+28.229%	1,110	-99.666%
2022-05-27	0.260000	0.299900	0.231100	0.233800	-10.008%	19,722	-99.572%
2022-05-26	0.230000	0.259900	0.220000	0.259800	+11.838%	149,138	-99.615%
2022-05-25	0.260000	0.299900	0.232300	0.232300	-19.897%	4,195	-99.570%
2022-05-24	0.262800	0.299900	0.262800	0.290000	+20.833%	2,232	-99.655%
2022-05-23	0.284800	0.284800	0.240000	0.240000	-20.000%	600	-99.583%
2022-05-20	0.259900	0.300000	0.250000	0.300000	+0.033%	5,800	-99.667%
2022-05-19	0.368600	0.368600	0.264600	0.299900	+19.960%	3,202	-99.667%
2022-05-18	0.263100	0.327600	0.241000	0.250000	+2.249%	3,863	-99.600%
2022-05-17	0.276000	0.300000	0.244500	0.244500	-2.200%	28,950	-99.591%
2022-05-16	0.352900	0.352900	0.250000	0.250000	-19.355%	4,637	-99.600%
2022-05-13	0.200000	0.310000	0.200000	0.310000	+64.369%	5,070	-99.677%
2022-05-12	0.150000	0.188600	0.142800	0.188600	-5.700%	76,327	-99.470%
2022-05-11	0.104200	0.222000	0.104200	0.200000	-10.112%	101,350	-99.500%
2022-05-10	0.231000	0.231000	0.200000	0.222500	-7.292%	55,720	-99.551%
2022-05-09	0.231100	0.270000	0.230000	0.240000	-42.857%	23,252	-99.583%
2022-05-05	0.200000	0.420000	0.200000	0.420000	-2.326%	680	-99.762%
2022-05-04	0.200200	0.430000	0.200200	0.430000	-2.273%	1,200	-99.767%
2022-05-02	0.440000	0.440000	0.440000	0.440000	+0.023%	500	-99.773%
2022-04-29	0.440000	0.440000	0.439899	0.439899	+1.033%	687	-99.773%
2022-04-28	0.440000	0.440000	0.418500	0.435400	-5.079%	2,400	-99.770%
2022-04-19	0.458699	0.458699	0.458699	0.458699	+8.107%	113	-99.782%
2022-04-18	0.430100	0.449900	0.420000	0.424300	-9.685%	529,261	-99.764%
2022-04-08	0.469900	0.469900	0.469800	0.469800	+0.363%	222	-99.787%
2022-04-07	0.479800	0.479800	0.420000	0.468100	-2.459%	266,331	-99.786%
2022-04-06	0.476000	0.479900	0.430000	0.479900	+2.150%	134,100	-99.792%
2022-04-05	0.480000	0.489400	0.469799	0.469799	-2.329%	7,911	-99.787%
2022-04-04	0.489400	0.489400	0.481000	0.481000	+1.648%	3,372	-99.792%
2022-04-01	0.489400	0.489400	0.473200	0.473200	0.000%	3,351	-99.789%
2022-03-31	0.473300	0.473300	0.473200	0.473200	-1.273%	1,004	-99.789%
2022-03-30	0.432300	0.479301	0.432300	0.479301	+10.872%	900	-99.791%
2022-03-29	0.432300	0.432300	0.432300	0.432300	+0.535%	2,708	-99.769%
2022-03-28	0.429900	0.430000	0.429900	0.430000	+1.751%	2,200	-99.767%
2022-03-25	0.352200	0.422600	0.352200	0.422600	-0.448%	23,240	-99.763%
2022-03-24	0.465101	0.466900	0.375800	0.424500	-5.646%	101,568	-99.764%
2022-03-23	0.390000	0.449900	0.390000	0.449900	+12.475%	100,400	-99.778%
2022-03-22	0.449900	0.449900	0.400000	0.400000	-10.011%	151,900	-99.750%
2022-03-21	0.444500	0.444700	0.444500	0.444500	+5.833%	500	-99.775%
2022-03-18	0.420000	0.420000	0.387500	0.420000	0.000%	28,419	-99.762%
2022-03-17	0.469900	0.469900	0.393200	0.420000	-14.163%	27,400	-99.762%
2022-03-16	0.479400	0.489300	0.479400	0.489300	-0.020%	600	-99.796%
2022-03-15	0.499900	0.499900	0.390000	0.489400	+0.266%	17,300	-99.796%
2022-03-14	0.350000	0.488100	0.350000	0.488100	+31.919%	28,413	-99.795%
2022-03-11	0.343600	0.370000	0.343100	0.370000	-0.027%	44,089	-99.730%
2022-03-10	0.390100	0.390100	0.370100	0.370100	-11.881%	15,200	-99.730%
2022-03-09	0.420000	0.420000	0.420000	0.420000	0.000%	400	-99.762%
2022-03-08	0.480000	0.480000	0.410800	0.420000	-12.482%	194,284	-99.762%
2022-03-07	0.490000	0.490000	0.440900	0.479900	-4.001%	49,116	-99.792%
2022-03-04	0.474000	0.499900	0.448000	0.499900	+2.041%	850	-99.800%
2022-03-03	0.480000	0.489900	0.480000	0.489900	+6.523%	400	-99.796%
2022-03-02	0.460000	0.460000	0.450000	0.459900	-0.022%	500	-99.783%
2022-03-01	0.460000	0.460000	0.460000	0.460000	0.000%	300	-99.783%
2022-02-28	0.480000	0.480000	0.460000	0.460000	+0.734%	800	-99.783%
2022-02-25	0.456650	0.456650	0.456650	0.456650	-4.246%	1,077	-99.781%
2022-02-24	0.456465	0.477600	0.440000	0.476900	-2.415%	62,701	-99.790%
2022-02-23	0.450000	0.494900	0.449900	0.488700	+0.784%	2,840	-99.795%
2022-02-22	0.485000	0.485000	0.484900	0.484900	+2.106%	502	-99.794%
2022-02-18	0.474900	0.474900	0.474900	0.474900	-0.021%	300	-99.789%
2022-02-16	0.475000	0.475101	0.475000	0.475000	+5.556%	1,000	-99.789%
2022-02-14	0.469100	0.469100	0.395300	0.450000	-3.784%	358,398	-99.778%
2022-02-11	0.479900	0.480000	0.460000	0.467700	-2.563%	114,953	-99.786%
2022-02-10	0.479800	0.480000	0.469000	0.480000	+0.042%	37,520	-99.792%
2022-02-09	0.490000	0.499100	0.479800	0.479800	-2.082%	175,416	-99.792%
2022-02-08	0.499900	0.500000	0.480000	0.490000	-1.882%	125,162	-99.796%
2022-02-07	0.500000	0.500101	0.498800	0.499400	-0.120%	124,060	-99.800%
2022-02-04	0.500100	0.500100	0.500000	0.500000	-1.980%	1,322	-99.800%
2022-02-02	0.500000	0.520000	0.500000	0.510100	-1.904%	15,745	-99.804%
2022-02-01	0.499900	0.520000	0.499800	0.520000	+4.000%	4,626	-99.808%
2022-01-31	0.419899	0.501500	0.419899	0.500000	+18.343%	8,060	-99.800%
2022-01-28	0.420100	0.440000	0.420000	0.422500	+5.625%	11,811	-99.763%
2022-01-27	0.499900	0.500100	0.400000	0.400000	-14.912%	113,488	-99.750%
2022-01-26	0.509900	0.509900	0.470100	0.470100	-5.999%	5,200	-99.787%
2022-01-25	0.499900	0.520000	0.490100	0.500100	+6.404%	96,501	-99.800%
2022-01-24	0.450100	0.470000	0.448200	0.470000	-6.000%	74,000	-99.787%
2022-01-21	0.509900	0.509900	0.460000	0.500000	0.000%	19,024	-99.800%
2022-01-20	0.539900	0.540000	0.500000	0.500000	-3.865%	19,383	-99.800%
2022-01-18	0.530100	0.530100	0.520100	0.520100	-3.685%	25,900	-99.808%
2022-01-14	0.530200	0.550000	0.530100	0.540000	-3.571%	55,237	-99.815%
2022-01-13	0.550100	0.560000	0.550000	0.560000	-1.737%	99,578	-99.821%
2022-01-12	0.530300	0.569900	0.530100	0.569900	+1.768%	10,600	-99.825%
2022-01-11	0.559900	0.560000	0.559900	0.560000	-4.306%	5,106	-99.821%
2022-01-10	0.550000	0.585200	0.550000	0.585200	+2.667%	150,250	-99.829%
2022-01-07	0.540000	0.570000	0.540000	0.570000	+3.636%	14,652	-99.825%
2022-01-06	0.550000	0.550000	0.550000	0.550000	-3.492%	7,610	-99.818%
2022-01-05	0.535000	0.569900	0.535000	0.569900	+0.035%	7,477	-99.825%
2022-01-04	0.600000	0.600000	0.560000	0.569700	+5.520%	11,200	-99.824%
2022-01-03	0.540000	0.540000	0.527400	0.539900	-0.019%	4,100	-99.815%
2021-12-31	0.600000	0.600000	0.530100	0.540000	-3.537%	10,643	-99.815%
2021-12-30	0.521101	0.560000	0.521101	0.559800	-3.483%	2,400	-99.821%
2021-12-29	0.600000	0.600000	0.521000	0.580000	+1.328%	4,850	-99.828%
2021-12-28	0.589000	0.589000	0.539501	0.572400	+1.435%	4,906	-99.825%
2021-12-27	0.589000	0.589000	0.564300	0.564300	-1.000%	1,866	-99.823%
2021-12-23	0.520000	0.572300	0.520000	0.570000	+5.556%	404,358	-99.825%
2021-12-22	0.540000	0.540000	0.540000	0.540000	+3.846%	1,100	-99.815%
2021-12-21	0.520000	0.530000	0.499899	0.520000	-5.455%	65,500	-99.808%
2021-12-20	0.549700	0.550000	0.549700	0.550000	+5.769%	5,050	-99.818%
2021-12-17	0.550000	0.550000	0.500000	0.520000	-5.455%	114,978	-99.808%
2021-12-16	0.522000	0.559499	0.522000	0.550000	-1.733%	61,432	-99.818%
2021-12-15	0.601000	0.601000	0.520000	0.559700	-1.738%	31,992	-99.821%
2021-12-14	0.550100	0.569900	0.540000	0.569600	+3.526%	27,425	-99.824%
2021-12-13	0.600000	0.600000	0.550200	0.550200	-6.746%	100,501	-99.818%
2021-12-10	0.600100	0.600100	0.590000	0.590000	-6.185%	75,288	-99.831%
2021-12-09	0.628900	0.628900	0.628900	0.628900	+3.098%	1,387	-99.841%
2021-12-08	0.611000	0.620000	0.600000	0.610000	0.000%	174,000	-99.836%
2021-12-07	0.620000	0.620000	0.590000	0.610000	-1.613%	94,674	-99.836%
2021-12-06	0.600000	0.620000	0.600000	0.620000	+3.333%	215,495	-99.839%
2021-12-03	0.610000	0.610000	0.590000	0.600000	-3.210%	262,031	-99.833%
2021-12-02	0.629700	0.629700	0.610000	0.619899	-3.095%	7,700	-99.839%
2021-12-01	0.660000	0.660000	0.602201	0.639700	+4.869%	6,854	-99.844%
2021-11-30	0.620200	0.620200	0.610000	0.610000	-3.175%	23,250	-99.836%
2021-11-29	0.639900	0.639900	0.621000	0.630000	-1.486%	44,745	-99.841%
2021-11-26	0.650000	0.650000	0.630000	0.639500	-3.018%	149,024	-99.844%
2021-11-24	0.660100	0.696900	0.655050	0.659400	-5.800%	31,883	-99.848%
2021-11-23	0.680000	0.700000	0.660000	0.700000	0.000%	31,571	-99.857%
2021-11-22	0.690000	0.710050	0.679900	0.700000	+2.941%	109,845	-99.857%
2021-11-19	0.670000	0.690000	0.640000	0.680000	+1.493%	209,213	-99.853%
2021-11-18	0.650000	0.677500	0.650000	0.670000	+6.282%	114,050	-99.851%
2021-11-17	0.650000	0.725001	0.630000	0.630400	-0.881%	245,107	-99.841%
2021-11-16	0.651300	0.685050	0.622000	0.636000	-4.375%	812,597	-99.843%
2021-11-15	0.710000	0.749500	0.650000	0.665100	-4.986%	25,450	-99.850%
2021-11-12	0.630000	0.720000	0.600000	0.700000	0.000%	312,844	-99.857%

.dark-mode .tCxWVC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tCxWVC{ color: #333333; background-color: white; border: 2px solid #333333; }ARGUWArgus Capital Corp. Warrantstock NASDAQ

ARGUW
Argus Capital Corp. Warrant
stock NASDAQ