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

Argo Blockchain Plc (OP: ARBKF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 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 (%)
Oct 31, 2022 0.0930 0.1100 0.0720 0.1044 3,884,205 -0.09(-46.46%)
Oct 28, 2022 0.1700 0.1950 0.1700 0.1950 61,800 -0.01(-2.50%)
Oct 27, 2022 0.2400 0.2400 0.1900 0.2000 705,989 -0.04(-18.03%)
Oct 26, 2022 0.2300 0.2645 0.2063 0.2440 254,908 +0.07(+38.24%)
Oct 25, 2022 0.1408 0.1800 0.1408 0.1765 489,291 +0.04(+26.07%)
Oct 24, 2022 0.1281 0.1500 0.1281 0.1400 57,618 -0.00(-2.71%)
Oct 21, 2022 0.1350 0.1463 0.1200 0.1439 87,018 +0.01(+6.59%)
Oct 20, 2022 0.1459 0.1573 0.1250 0.1350 130,915 -0.02(-14.72%)
Oct 19, 2022 0.1566 0.1600 0.1495 0.1583 43,007 -0.01(-6.88%)
Oct 18, 2022 0.1688 0.1700 0.1500 0.1700 50,774 +0.00(+2.91%)
Oct 17, 2022 0.1631 0.1700 0.1622 0.1652 30,500 +0.00(+1.29%)
Oct 14, 2022 0.1851 0.1851 0.1631 0.1631 137,488 -0.01(-4.06%)
Oct 13, 2022 0.1650 0.2194 0.1500 0.1700 43,720 -0.02(-10.53%)
Oct 12, 2022 0.1681 0.2050 0.1681 0.1900 88,971 +0.01(+2.70%)
Oct 11, 2022 0.2120 0.2200 0.1850 0.1850 389,316 -0.06(-24.49%)
Oct 10, 2022 0.2693 0.2800 0.2300 0.2450 79,096 -0.06(-19.67%)
Oct 07, 2022 0.3100 0.3250 0.2924 0.3050 245,725 -0.10(-23.75%)
Oct 06, 2022 0.3754 0.4000 0.3610 0.4000 45,425 +0.03(+8.11%)
Oct 05, 2022 0.3757 0.4000 0.3700 0.3700 30,543 -0.04(-9.76%)
Oct 04, 2022 0.3850 0.4175 0.3700 0.4100 24,170 +0.00(+0.51%)
Oct 03, 2022 0.3700 0.4079 0.3600 0.4079 42,264 +0.03(+7.34%)
Sep 30, 2022 0.3743 0.4100 0.3500 0.3800 39,360 +0.01(+1.66%)
Sep 29, 2022 0.3501 0.4003 0.3501 0.3738 19,003 +0.01(+2.41%)
Sep 28, 2022 0.3616 0.4000 0.3600 0.3650 49,028 -0.02(-5.19%)
Sep 27, 2022 0.3650 0.4200 0.3650 0.3850 11,402 +0.01(+1.85%)
Sep 26, 2022 0.3514 0.3900 0.3400 0.3780 30,661 +0.02(+5.00%)
Sep 23, 2022 0.3815 0.3950 0.3472 0.3600 87,503 -0.04(-10.00%)
Sep 22, 2022 0.4105 0.4108 0.3900 0.4000 11,834 -0.03(-6.76%)
Sep 21, 2022 0.4007 0.4290 0.4007 0.4290 26,100 +0.00(+0.35%)
Sep 20, 2022 0.4509 0.4509 0.4091 0.4275 17,671 -0.00(-0.47%)
Sep 19, 2022 0.4150 0.4540 0.4050 0.4295 17,215 +0.02(+6.05%)
Sep 16, 2022 0.4005 0.4435 0.4005 0.4050 21,649 +0.01(+2.53%)
Sep 15, 2022 0.4428 0.4428 0.3950 0.3950 6,935 -0.02(-5.52%)
Sep 14, 2022 0.3961 0.4705 0.3961 0.4181 40,303 -0.03(-7.07%)
Sep 13, 2022 0.4695 0.4695 0.4300 0.4499 49,916 +0.00(+0.96%)
Sep 12, 2022 0.4585 0.5000 0.4456 0.4456 121,250 +0.03(+6.42%)
Sep 09, 2022 0.4419 0.4950 0.4187 0.4187 45,495 +0.02(+6.00%)
Sep 08, 2022 0.3940 0.4100 0.3800 0.3950 26,446 -0.01(-2.01%)
Sep 07, 2022 0.3884 0.4031 0.3766 0.4031 133,786 -0.02(-4.14%)
Sep 06, 2022 0.4400 0.4500 0.4200 0.4205 14,615 -0.02(-4.45%)
Sep 02, 2022 0.4542 0.4900 0.4401 0.4401 11,109 +0.01(+1.76%)
Sep 01, 2022 0.4598 0.4598 0.4150 0.4325 13,939 -0.02(-3.89%)
Aug 31, 2022 0.4678 0.4900 0.4500 0.4500 28,647 +0.04(+8.64%)
Aug 30, 2022 0.4272 0.4620 0.4000 0.4142 17,255 -0.03(-7.13%)
Aug 29, 2022 0.4700 0.4750 0.4100 0.4460 27,189 -0.01(-1.17%)
Aug 26, 2022 0.4598 0.4699 0.4300 0.4513 28,382 +0.00(+0.29%)
Aug 25, 2022 0.4421 0.4837 0.4421 0.4500 45,041 -0.03(-5.40%)
Aug 24, 2022 0.5013 0.5013 0.4757 0.4757 5,410 +0.02(+3.32%)
Aug 23, 2022 0.5013 0.5023 0.4379 0.4604 15,359 +0.01(+2.45%)
Aug 22, 2022 0.4277 0.4791 0.4276 0.4494 27,922 -0.04(-8.29%)
Aug 19, 2022 0.5301 0.5301 0.4600 0.4900 63,340 -0.07(-12.50%)
Aug 18, 2022 0.5740 0.5740 0.5500 0.5600 22,574 -0.03(-4.37%)
Aug 17, 2022 0.5500 0.5996 0.5500 0.5856 65,179 +0.00(+0.07%)
Aug 16, 2022 0.6365 0.6423 0.5852 0.5852 65,644 -0.00(-0.81%)
Aug 15, 2022 0.5900 0.6596 0.5698 0.5900 114,489 -0.00(-0.20%)
Aug 12, 2022 0.5471 0.6000 0.5471 0.5912 287,758 +0.02(+4.18%)
Aug 11, 2022 0.5674 0.6500 0.5550 0.5675 295,588 +0.02(+3.20%)
Aug 10, 2022 0.5154 0.5499 0.5154 0.5499 97,310 +0.04(+8.31%)
Aug 09, 2022 0.5000 0.5108 0.4990 0.5077 11,419 +0.00(+0.53%)
Aug 08, 2022 0.5118 0.5400 0.4990 0.5050 39,822 +0.04(+9.78%)
Aug 05, 2022 0.4500 0.4875 0.4500 0.4600 51,478 -0.04(-7.59%)
Aug 04, 2022 0.5000 0.5000 0.4634 0.4978 25,957 -0.00(-0.44%)
Aug 03, 2022 0.5050 0.5243 0.4550 0.5000 64,906 -0.02(-3.94%)
Aug 02, 2022 0.4400 0.5205 0.4400 0.5205 33,288 +0.07(+15.67%)
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.