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

Argo Blockchain Plc (OP: ARBKF )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 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 (%)
Jan 31, 2022 0.9500 1.015 0.9200 1.000 73,682 +0.06(+6.38%)
Jan 28, 2022 0.9260 0.9600 0.8680 0.9400 144,937 +0.02(+2.17%)
Jan 27, 2022 0.9899 0.9899 0.9000 0.9200 50,787 -0.06(-6.12%)
Jan 26, 2022 0.9901 1.080 0.9640 0.9800 179,318 +0.03(+3.26%)
Jan 25, 2022 0.9010 0.9890 0.9010 0.9491 189,364 +0.02(+2.05%)
Jan 24, 2022 0.8500 0.9300 0.7900 0.9300 495,453 -0.05(-4.76%)
Jan 21, 2022 1.000 1.100 0.9530 0.9765 315,680 -0.12(-11.23%)
Jan 20, 2022 1.110 1.160 1.070 1.100 165,539 +0.01(+0.92%)
Jan 19, 2022 1.080 1.140 1.070 1.090 92,864 +0.02(+1.87%)
Jan 18, 2022 1.080 1.100 1.050 1.070 314,097 -0.03(-2.82%)
Jan 14, 2022 1.101 0 +0.00(+0.09%)
Jan 13, 2022 1.160 1.200 1.100 1.100 68,525 -0.07(-6.38%)
Jan 12, 2022 1.190 1.250 1.170 1.175 53,571 -0.02(-1.88%)
Jan 11, 2022 1.130 1.220 1.090 1.198 115,764 +0.09(+7.88%)
Jan 10, 2022 1.070 1.160 1.030 1.110 204,924 -0.02(-2.20%)
Jan 07, 2022 1.080 1.160 1.080 1.135 134,357 +0.02(+2.25%)
Jan 06, 2022 1.160 1.160 1.090 1.110 251,945 -0.04(-3.31%)
Jan 05, 2022 1.240 1.240 1.130 1.148 150,246 -0.08(-6.29%)
Jan 04, 2022 1.230 1.280 1.160 1.225 123,971 -0.01(-0.81%)
Jan 03, 2022 1.300 1.300 1.190 1.235 191,655 +0.07(+5.56%)
Dec 31, 2021 1.210 1.250 1.160 1.170 493,869 -0.06(-4.88%)
Dec 30, 2021 1.190 1.270 1.190 1.230 349,635 -0.04(-3.15%)
Dec 29, 2021 1.260 1.295 1.240 1.270 331,641 -0.06(-4.51%)
Dec 28, 2021 1.400 1.400 1.250 1.330 451,395 -0.07(-5.00%)
Dec 27, 2021 1.340 1.440 1.330 1.400 363,572 +0.03(+2.19%)
Dec 23, 2021 1.220 1.370 1.220 1.370 455,370 +0.12(+9.60%)
Dec 22, 2021 1.230 1.280 1.140 1.250 154,530 +0.03(+2.46%)
Dec 21, 2021 1.240 1.260 1.170 1.220 198,104 +0.10(+8.93%)
Dec 20, 2021 1.140 1.160 1.100 1.120 697,781 -0.13(-10.40%)
Dec 17, 2021 1.220 1.270 1.140 1.250 664,144 +0.01(+0.81%)
Dec 16, 2021 1.260 1.329 1.230 1.240 252,661 -0.05(-3.88%)
Dec 15, 2021 1.280 1.340 1.210 1.290 141,597 +0.03(+2.38%)
Dec 14, 2021 1.240 1.350 1.240 1.260 271,196 +0.06(+5.00%)
Dec 13, 2021 1.350 1.350 1.180 1.200 537,974 -0.15(-11.11%)
Dec 10, 2021 1.400 1.440 1.300 1.350 176,294 +0.05(+3.85%)
Dec 09, 2021 1.370 1.420 1.280 1.300 153,045 -0.15(-10.34%)
Dec 08, 2021 1.400 1.450 1.370 1.450 153,144 +0.01(+0.69%)
Dec 07, 2021 1.450 1.520 1.410 1.440 314,375 +0.09(+6.67%)
Dec 06, 2021 1.460 1.490 1.250 1.350 762,474 -0.16(-10.89%)
Dec 03, 2021 1.630 1.725 1.500 1.515 809,282 -0.10(-5.90%)
Dec 02, 2021 1.710 1.750 1.600 1.610 563,625 -0.11(-6.40%)
Dec 01, 2021 1.760 1.840 1.720 1.720 467,370 -0.04(-2.27%)
Nov 30, 2021 1.760 1.830 1.730 1.760 498,794 -0.01(-0.85%)
Nov 29, 2021 1.790 1.890 1.720 1.775 381,196 -0.02(-0.95%)
Nov 26, 2021 1.670 1.830 1.670 1.792 108,431 -0.06(-3.40%)
Nov 24, 2021 1.740 1.890 1.660 1.855 385,474 +0.10(+6.00%)
Nov 23, 2021 1.720 1.760 1.700 1.750 168,630 +0.03(+1.74%)
Nov 22, 2021 1.830 1.860 1.700 1.720 375,129 -0.12(-6.42%)
Nov 19, 2021 1.740 1.850 1.720 1.838 446,208 +0.08(+4.43%)
Nov 18, 2021 1.900 1.760 1.750 1.760 479,318 -0.13(-6.88%)
Nov 17, 2021 1.950 2.080 1.850 1.890 395,640 -0.04(-2.07%)
Nov 16, 2021 1.790 1.970 1.750 1.930 1,748,222 +0.14(+7.52%)
Nov 15, 2021 1.780 1.950 1.760 1.795 314,330 -0.08(-4.52%)
Nov 12, 2021 1.860 1.900 1.800 1.880 352,438 -0.04(-2.08%)
Nov 11, 2021 1.820 1.920 1.810 1.920 438,270 +0.05(+2.67%)
Nov 10, 2021 2.010 1.870 620,225 -0.12(-6.03%)
Nov 09, 2021 1.840 2.000 1.790 1.990 1,900,282 +0.20(+11.17%)
Nov 08, 2021 1.700 1.840 1.650 1.790 843,553 +0.08(+4.68%)
Nov 05, 2021 1.580 1.720 1.580 1.710 567,215 +0.02(+1.18%)
Nov 04, 2021 1.680 1.740 1.650 1.690 403,334 -0.01(-0.59%)
Nov 03, 2021 1.730 1.740 1.660 1.700 446,720 -0.05(-2.86%)
Nov 02, 2021 1.750 1.800 1.680 1.750 1,526,912 +0.01(+0.57%)
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.