Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argo Blockchain Plc (OP: ARBKF )

0.1317 -0.0122 (-8.48%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.3507 0.4500 0.3507 0.3633 410,432 -0.01(-3.69%)
Dec 28, 2023 0.3816 0.4000 0.3377 0.3772 326,807 -0.00(-0.87%)
Dec 27, 2023 0.3106 0.4100 0.3100 0.3805 668,472 +0.04(+11.91%)
Dec 26, 2023 0.3600 0.3637 0.2610 0.3400 457,945 +0.02(+6.25%)
Dec 22, 2023 0.2333 0.3498 0.2333 0.3200 820,310 +0.08(+35.59%)
Dec 21, 2023 0.2069 0.2401 0.2069 0.2360 101,897 +0.02(+8.51%)
Dec 20, 2023 0.2065 0.2300 0.2000 0.2175 61,891 +0.02(+9.57%)
Dec 19, 2023 0.1822 0.2130 0.1820 0.1985 57,343 +0.02(+8.29%)
Dec 18, 2023 0.2130 0.2130 0.1770 0.1833 14,777 -0.01(-3.63%)
Dec 15, 2023 0.1900 0.2100 0.1800 0.1902 90,435 -0.01(-6.07%)
Dec 14, 2023 0.1573 0.2050 0.1573 0.2025 177,650 +0.04(+21.99%)
Dec 13, 2023 0.1430 0.1920 0.1430 0.1660 33,448 -0.01(-4.49%)
Dec 12, 2023 0.1600 0.1974 0.1460 0.1738 39,327 +0.02(+15.87%)
Dec 11, 2023 0.1422 0.1700 0.1415 0.1500 236,984 -0.03(-17.81%)
Dec 08, 2023 0.1650 0.1863 0.1600 0.1825 110,491 +0.03(+19.28%)
Dec 07, 2023 0.1650 0.1690 0.1481 0.1530 150,283 -0.03(-15.00%)
Dec 06, 2023 0.1601 0.1900 0.1600 0.1800 122,992 +0.02(+12.50%)
Dec 05, 2023 0.1765 0.1800 0.1273 0.1600 101,614 +0.01(+5.26%)
Dec 04, 2023 0.1290 0.1520 0.1259 0.1520 326,960 +0.03(+25.62%)
Dec 01, 2023 0.1199 0.1299 0.1101 0.1210 55,024 +0.01(+12.87%)
Nov 30, 2023 0.1200 0.1200 0.1071 0.1072 66,807 +0.00(+0.00%)
Nov 29, 2023 0.1060 0.1238 0.1060 0.1072 202,741 +0.00(+2.10%)
Nov 28, 2023 0.1150 0.1300 0.1050 0.1050 35,294 -0.01(-12.50%)
Nov 27, 2023 0.1050 0.1485 0.1050 0.1200 30,980 +0.01(+11.94%)
Nov 24, 2023 0.1097 0.1097 0.1072 0.1072 3,052 +0.00(+1.71%)
Nov 22, 2023 0.1100 0.1208 0.1050 0.1054 26,960 -0.01(-10.14%)
Nov 21, 2023 0.1200 0.1283 0.1050 0.1173 43,181 -0.01(-8.36%)
Nov 20, 2023 0.1100 0.1300 0.1050 0.1280 18,546 -0.00(-1.54%)
Nov 17, 2023 0.0955 0.1300 0.0854 0.1300 22,970 +0.01(+11.88%)
Nov 16, 2023 0.1338 0.1338 0.1011 0.1162 7,590 -0.01(-10.62%)
Nov 15, 2023 0.0971 0.1451 0.0971 0.1300 18,012 +0.03(+32.92%)
Nov 14, 2023 0.0974 0.1258 0.0974 0.0978 8,493 -0.01(-11.09%)
Nov 13, 2023 0.0991 0.1100 0.0991 0.1100 67,225 +0.00(+2.14%)
Nov 10, 2023 0.1093 0.1503 0.1050 0.1077 28,334 -0.02(-17.15%)
Nov 09, 2023 0.1207 0.1300 0.1105 0.1300 29,836 +0.02(+19.82%)
Nov 08, 2023 0.1100 0.1100 0.1050 0.1085 13,368 -0.00(-1.36%)
Nov 07, 2023 0.1100 0.1125 0.1100 0.1100 9,830 +0.00(+0.00%)
Nov 06, 2023 0.1060 0.1175 0.1060 0.1100 3,331 -0.01(-6.62%)
Nov 03, 2023 0.1011 0.1179 0.1011 0.1178 144,319 +0.01(+8.57%)
Nov 02, 2023 0.1057 0.1257 0.1050 0.1085 110,486 +0.00(+3.83%)
Nov 01, 2023 0.1250 0.1250 0.0860 0.1045 111,276 +0.00(+4.50%)
Oct 31, 2023 0.1072 0.1150 0.0893 0.1000 56,200 -0.02(-20.00%)
Oct 30, 2023 0.1300 0.1300 0.1100 0.1250 3,858 -0.01(-3.85%)
Oct 27, 2023 0.0943 0.1400 0.0943 0.1300 88,749 +0.02(+17.86%)
Oct 26, 2023 0.1253 0.1259 0.1048 0.1103 25,527 -0.03(-19.78%)
Oct 25, 2023 0.1165 0.1550 0.1165 0.1375 68,857 +0.01(+6.18%)
Oct 24, 2023 0.1197 0.1333 0.1000 0.1295 161,725 +0.02(+22.29%)
Oct 23, 2023 0.0995 0.1097 0.0893 0.1059 23,015 +0.01(+5.69%)
Oct 20, 2023 0.0997 0.1097 0.0906 0.1002 55,918 +0.00(+5.25%)
Oct 19, 2023 0.0906 0.0952 0.0906 0.0952 8,091 +0.00(+4.96%)
Oct 18, 2023 0.0897 0.0997 0.0893 0.0907 41,963 +0.00(+0.55%)
Oct 17, 2023 0.0890 0.1022 0.0890 0.0902 20,940 -0.01(-8.89%)
Oct 16, 2023 0.1059 0.1120 0.0890 0.0990 33,365 +0.00(+2.70%)
Oct 13, 2023 0.0800 0.1086 0.0800 0.0964 53,417 -0.02(-19.67%)
Oct 12, 2023 0.1131 0.1200 0.0895 0.1200 15,150 -0.01(-9.43%)
Oct 11, 2023 0.0895 0.1325 0.0895 0.1325 18,081 +0.02(+17.15%)
Oct 10, 2023 0.1013 0.1131 0.0999 0.1131 3,206 +0.01(+5.41%)
Oct 09, 2023 0.0950 0.1073 0.0950 0.1073 12,225 +0.01(+12.71%)
Oct 06, 2023 0.0978 0.1050 0.0900 0.0952 43,971 -0.01(-6.94%)
Oct 04, 2023 0.1023 150 +0.00(+2.30%)
Oct 03, 2023 0.1177 0.1200 0.1000 0.1000 7,783 -0.03(-23.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.