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 (%)
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%)
Nov 01, 2021 1.690 1.800 1.680 1.740 613,816 +0.06(+3.57%)
Oct 29, 2021 1.580 1.690 1.580 1.680 502,175 +0.11(+7.01%)
Oct 28, 2021 1.560 1.710 1.560 1.570 1,277,620 +0.02(+1.29%)
Oct 27, 2021 1.649 1.649 1.510 1.550 563,022 -0.10(-6.06%)
Oct 26, 2021 1.780 1.640 1.650 473,164 -0.13(-7.30%)
Oct 25, 2021 1.680 1.810 1.680 1.780 590,733 +0.09(+5.33%)
Oct 22, 2021 1.810 1.810 1.670 1.690 581,840 -0.14(-7.52%)
Oct 21, 2021 1.900 1.960 1.810 1.827 1,039,470 +0.05(+2.67%)
Oct 20, 2021 1.710 1.820 1.710 1.780 795,005 +0.04(+2.30%)
Oct 19, 2021 1.710 1.800 1.710 1.740 566,200 +0.05(+2.96%)
Oct 18, 2021 1.630 1.750 1.630 1.690 1,359,610 +0.05(+3.05%)
Oct 15, 2021 1.500 1.690 1.500 1.640 2,421,544 +0.13(+8.61%)
Oct 14, 2021 1.490 1.552 1.480 1.510 936,868 +0.01(+0.67%)
Oct 13, 2021 1.500 1.550 1.480 1.500 544,557 -0.00(-0.33%)
Oct 12, 2021 1.530 1.600 1.490 1.505 477,160 -0.01(-0.66%)
Oct 11, 2021 1.530 1.580 1.510 1.515 872,949 -0.03(-1.62%)
Oct 08, 2021 1.610 1.650 1.500 1.540 598,749 -0.05(-3.14%)
Oct 07, 2021 1.600 1.650 1.570 1.590 639,190 -0.02(-1.24%)
Oct 06, 2021 1.680 1.720 1.610 1.610 1,205,333 -0.02(-1.23%)
Oct 05, 2021 1.580 1.670 1.580 1.630 1,009,707 +0.01(+0.62%)
Oct 04, 2021 1.660 1.660 1.550 1.620 1,158,369 -0.02(-1.22%)
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.