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

Argo Blockchain Plc (OP: ARBKF )

0.1411 +0.0231 (+19.58%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.1337 0.1560 0.1337 0.1411 19,052 +0.02(+19.58%)
Apr 25, 2024 0.1275 0.1568 0.1180 0.1180 50,054 -0.01(-10.13%)
Apr 24, 2024 0.1527 0.1527 0.1313 0.1313 1,751 -0.01(-6.21%)
Apr 23, 2024 0.1357 0.1479 0.1300 0.1400 7,952 -0.00(-1.75%)
Apr 22, 2024 0.1279 0.1500 0.1279 0.1425 19,585 -0.01(-5.88%)
Apr 19, 2024 0.1617 0.1617 0.1280 0.1514 15,721 +0.01(+6.92%)
Apr 18, 2024 0.1243 0.1452 0.1243 0.1416 5,100 +0.00(+0.28%)
Apr 17, 2024 0.1418 0.1418 0.1280 0.1412 17,331 -0.00(-1.81%)
Apr 16, 2024 0.1347 0.1438 0.1251 0.1438 24,471 +0.01(+6.36%)
Apr 15, 2024 0.1458 0.1509 0.1352 0.1352 48,402 +0.00(+0.15%)
Apr 12, 2024 0.1435 0.1435 0.1350 0.1350 10,081 -0.01(-3.78%)
Apr 11, 2024 0.1517 0.1697 0.1350 0.1403 50,682 -0.00(-3.24%)
Apr 10, 2024 0.1353 0.1450 0.1350 0.1450 5,221 -0.01(-4.29%)
Apr 09, 2024 0.1452 0.1582 0.1350 0.1515 47,457 -0.00(-1.75%)
Apr 08, 2024 0.1617 0.1725 0.1509 0.1542 11,542 +0.00(+2.80%)
Apr 05, 2024 0.1444 0.1600 0.1382 0.1500 60,149 +0.01(+6.99%)
Apr 04, 2024 0.1600 0.1635 0.1402 0.1402 50,630 -0.02(-11.88%)
Apr 03, 2024 0.1443 0.1605 0.1443 0.1591 16,065 +0.00(+2.51%)
Apr 02, 2024 0.1536 0.1719 0.1443 0.1552 35,914 -0.04(-19.38%)
Apr 01, 2024 0.1800 0.1930 0.1600 0.1925 49,583 +0.00(+1.32%)
Mar 28, 2024 0.1385 0.1912 0.1385 0.1900 426,624 +0.05(+33.15%)
Mar 27, 2024 0.1500 0.1500 0.1385 0.1427 25,329 -0.01(-5.50%)
Mar 26, 2024 0.1595 0.1641 0.1510 0.1510 44,856 -0.01(-8.43%)
Mar 25, 2024 0.1500 0.1798 0.1500 0.1649 70,351 +0.00(+3.06%)
Mar 22, 2024 0.1534 0.1601 0.1461 0.1600 168,180 +0.00(+1.01%)
Mar 21, 2024 0.1760 0.1760 0.1461 0.1584 41,189 -0.01(-3.24%)
Mar 20, 2024 0.1465 0.1637 0.1395 0.1637 8,613 +0.03(+18.62%)
Mar 19, 2024 0.1460 0.1492 0.1380 0.1380 13,504 -0.02(-13.75%)
Mar 18, 2024 0.1462 0.1600 0.1462 0.1600 103,789 +0.00(+0.00%)
Mar 15, 2024 0.1350 0.1600 0.1350 0.1600 86,141 +0.00(+1.01%)
Mar 14, 2024 0.1622 0.1664 0.1400 0.1584 156,366 -0.02(-10.15%)
Mar 13, 2024 0.1653 0.1820 0.1653 0.1763 58,242 -0.00(-2.38%)
Mar 12, 2024 0.1673 0.1892 0.1610 0.1806 164,245 -0.00(-1.42%)
Mar 11, 2024 0.1910 0.2150 0.1832 0.1832 116,508 -0.01(-7.47%)
Mar 08, 2024 0.1950 0.2075 0.1910 0.1980 33,462 +0.00(+0.92%)
Mar 07, 2024 0.1950 0.2024 0.1900 0.1962 121,830 +0.01(+3.26%)
Mar 06, 2024 0.1955 0.2000 0.1800 0.1900 80,900 +0.02(+15.15%)
Mar 05, 2024 0.1950 0.2048 0.1650 0.1650 329,520 -0.03(-15.38%)
Mar 04, 2024 0.2200 0.2400 0.1950 0.1950 323,230 -0.02(-11.36%)
Mar 01, 2024 0.2258 0.2400 0.1904 0.2200 27,078 +0.01(+2.33%)
Feb 29, 2024 0.2235 0.2463 0.2150 0.2150 208,961 -0.01(-4.44%)
Feb 28, 2024 0.2630 0.2630 0.2250 0.2250 115,656 -0.04(-13.46%)
Feb 27, 2024 0.2598 0.2664 0.2360 0.2600 266,049 +0.03(+12.80%)
Feb 26, 2024 0.2100 0.2500 0.1939 0.2305 70,297 +0.04(+23.33%)
Feb 23, 2024 0.2063 0.2200 0.1866 0.1869 16,153 -0.04(-17.95%)
Feb 22, 2024 0.2150 0.2350 0.1970 0.2278 71,398 +0.03(+16.11%)
Feb 21, 2024 0.2226 0.2226 0.1960 0.1962 68,079 -0.00(-2.49%)
Feb 20, 2024 0.2584 0.2584 0.2012 0.2012 52,948 -0.04(-16.96%)
Feb 16, 2024 0.2450 0.2518 0.2250 0.2423 47,496 -0.01(-3.85%)
Feb 15, 2024 0.2582 0.2797 0.2265 0.2520 514,318 +0.00(+1.00%)
Feb 14, 2024 0.2700 0.2860 0.2495 0.2495 122,435 +0.01(+3.96%)
Feb 13, 2024 0.2152 0.2600 0.2152 0.2400 65,755 -0.03(-10.58%)
Feb 12, 2024 0.2350 0.2800 0.2350 0.2684 124,924 +0.02(+9.33%)
Feb 09, 2024 0.2148 0.2495 0.2148 0.2455 157,276 +0.03(+12.10%)
Feb 08, 2024 0.1727 0.2190 0.1727 0.2190 124,477 +0.05(+26.96%)
Feb 07, 2024 0.1714 0.1815 0.1650 0.1725 23,080 -0.01(-3.20%)
Feb 06, 2024 0.1560 0.1850 0.1560 0.1782 78,540 -0.00(-1.55%)
Feb 05, 2024 0.1870 0.1940 0.1700 0.1810 52,833 -0.02(-11.71%)
Feb 02, 2024 0.1992 0.2080 0.1850 0.2050 23,340 +0.01(+3.02%)
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.