Argan Historical Data - ARGP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Argan (ARGP)

75.10

-0.60

(-0.79%)

Closed July 08 10:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720455300	75.1	-0.8	-1.05	75.7	76.8	75.1	416
1720196100	75.9	1.5	2.02	75.1	75.9	74.9	1122
1720109700	74.4	-1.4	-1.85	75.6	76.2	74	480
1720023300	75.8	0.9	1.20	75	76.1	74.5	2028
1719936900	74.9	0.9	1.22	73.4	75	73.25	1389
1719850500	74	1.2	1.65	76.6	76.6	73.7	1085
1719591300	72.8	0	0.00	72.1	72.8	71.6	1393
1719504900	72.8	-0.5	-0.68	73	73	71.6	2256
1719418500	73.3	0	0.00	73.25	73.3	72.65	736
1719332100	73.3	-0.1	-0.14	73.4	73.5	72.6	973
1719245700	73.4	0.1	0.14	72.6	73.9	72.3	881
1718986500	73.3	0	0.00	72.9	73.95	72.2	2160
1718900100	73.3	0.8	1.10	72	73.3	72	353
1718813700	72.5	-0.3	-0.41	73.3	73.4	72.5	992
1718727300	72.8	0.9	1.25	72.7	73.2	72.7	432
1718640900	71.9	0.9	1.27	72.5	72.9	70.8	3679
1718381700	71	-2.8	-3.79	73.5	73.5	70.7	3150
1718295300	73.8	-1.8	-2.38	74.8	75.1	73.6	807
1718208900	75.6	0.6	0.80	75.1	76.3	73.8	2006
1718122500	75	-2.9	-3.72	78	78	75	753
1718036100	77.9	0.7	0.91	76.6	77.9	76.6	1278
1717776900	77.2	-1.6	-2.03	78.2	78.2	77	794
1717690500	78.8	0.1	0.13	78.8	79.25	78.4	1567
1717604100	78.7	0.8	1.03	78.7	79.3	78.2	293
1717517700	77.9	-0.5	-0.64	78.5	78.6	77.9	404
1717431300	78.4	0.8	1.03	79.1	79.1	78.4	799
1717172100	77.6	-0.7	-0.89	78.2	78.2	77	507
1717085700	78.3	1.6	2.09	77	78.3	77	1044
1716999300	76.7	-1.4	-1.79	77.6	77.6	76.3	440
1716912900	78.1	0.5	0.64	78.2	78.4	78	288
1716826500	77.6	1.4	1.84	76.5	77.6	76.5	958
1716567300	76.2	-0.5	-0.65	76.5	76.5	76	490
1716480900	76.7	-1.2	-1.54	77.7	77.9	76.7	639
1716394500	77.9	1.4	1.83	76.2	78.45	76.2	498
1716308100	76.5	-1.1	-1.42	77.3	77.3	76.5	372
1716221700	77.6	0	0.00	77.8	77.95	77.4	175
1715962500	77.6	-1.3	-1.65	78.5	78.7	77.4	854
1715876100	78.9	-0.1	-0.13	79	79.2	78.7	851
1715789700	79	1	1.28	78.1	79.5	78.1	830
1715703300	78	3.5	4.70	74.6	78	74.6	1434
1715616900	74.5	0	0.00	74.7	75.2	74	2331
1715357700	74.5	-1	-1.32	75.6	76.3	74.5	1103
1715271300	75.5	-1.7	-2.20	76.9	77.1	75.5	746
1715184900	77.2	-0.6	-0.77	78.4	78.4	77	1486
1715098500	77.8	0.2	0.26	77.9	78.1	77.2	2075
1715012100	77.6	1.1	1.44	77.7	77.7	77.1	580
1714752900	76.5	1.5	2.00	75	76.5	74.6	1990
1714666500	75	1.2	1.63	73.7	75	73.6	1871
1714580100	73.8	0	0.00	73.8	73.8	73.8	0
1714493700	73.8	0.4	0.54	73.6	74	73.5	1663
1714407300	73.4	0.7	0.96	73.3	74.4	73.3	1005
1714148100	72.7	1.1	1.54	71.7	72.8	71.7	4675
1714061700	71.6	-0.8	-1.10	72.4	73.2	71.6	7215
1713975300	72.4	-6.3	-8.01	73.8	74.45	72.2	6060
1713888900	78.7	0.2	0.25	78.4	78.75	78.1	342
1713802500	78.5	1.6	2.08	77.3	78.5	77.23103	158
1713543300	76.9	1.4	1.85	74.9	76.95	74.9	208
1713456900	75.5	0.1	0.13	74.6	75.5	74.6	284
1713370500	75.4	1.1	1.48	75.2	76.1	74.3	1520
1713284100	74.3	-4.3	-5.47	77.7	77.8	74.3	1372
1713197700	78.6	2.2	2.88	77.5	78.6	77.5	895
1712938500	76.4	-1.3	-1.67	77.9	77.9	76.4	717
1712852100	77.7	-0.55	-0.70	78.3	78.4	77.5	478
1712765700	78.25	-1.25	-1.57	80.2	80.2	78.1	692
1712679300	79.5	-2.5	-3.05	81.35	81.4	79.5	789

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions