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 (%)
Dec 30, 2022 0.0700 0.0990 0.0600 0.0921 904,728 +0.02(+22.80%)
Dec 29, 2022 0.0800 0.0800 0.0650 0.0750 250,027 +0.00(+2.74%)
Dec 28, 2022 0.0700 0.0910 0.0500 0.0730 835,211 +0.04(+151.72%)
Dec 23, 2022 0.0290 0 -0.00(-6.45%)
Dec 22, 2022 0.0360 0.0445 0.0300 0.0310 157,005 -0.00(-11.43%)
Dec 21, 2022 0.0400 0.0450 0.0350 0.0350 63,055 -0.00(-5.66%)
Dec 20, 2022 0.0300 0.0450 0.0300 0.0371 78,566 +0.00(+4.80%)
Dec 19, 2022 0.0300 0.0400 0.0300 0.0354 64,725 +0.01(+18.00%)
Dec 16, 2022 0.0350 0.0553 0.0300 0.0300 201,089 -0.01(-29.41%)
Dec 15, 2022 0.0530 0.0550 0.0350 0.0425 225,140 -0.01(-18.27%)
Dec 14, 2022 0.0500 0.0550 0.0350 0.0520 250,232 +0.01(+15.56%)
Dec 13, 2022 0.0400 0.0550 0.0383 0.0450 404,473 -0.03(-41.56%)
Dec 08, 2022 0.0770 0 +0.00(+3.08%)
Dec 07, 2022 0.0800 0.0800 0.0700 0.0747 83,074 +0.00(+6.71%)
Dec 06, 2022 0.0600 0.0799 0.0600 0.0700 97,035 -0.01(-12.39%)
Dec 05, 2022 0.0610 0.0799 0.0610 0.0799 94,642 +0.02(+30.98%)
Dec 02, 2022 0.0610 0.0700 0.0610 0.0610 85,964 -0.00(-3.63%)
Dec 01, 2022 0.0600 0.0720 0.0600 0.0633 83,558 -0.01(-10.85%)
Nov 30, 2022 0.0744 0.0800 0.0710 0.0710 26,736 -0.00(-1.39%)
Nov 29, 2022 0.0750 0.0778 0.0720 0.0720 79,141 -0.00(-6.01%)
Nov 28, 2022 0.0720 0.0850 0.0720 0.0766 228,373 -0.00(-3.65%)
Nov 25, 2022 0.0750 0.0825 0.0750 0.0795 19,715 +0.00(+0.00%)
Nov 23, 2022 0.0800 0.0900 0.0750 0.0795 62,031 -0.01(-8.52%)
Nov 22, 2022 0.0832 0.0900 0.0800 0.0869 32,490 +0.00(+3.82%)
Nov 21, 2022 0.0830 0.0900 0.0830 0.0837 67,249 -0.01(-7.00%)
Nov 18, 2022 0.0950 0.0950 0.0830 0.0900 11,828 +0.00(+0.33%)
Nov 17, 2022 0.0830 0.0900 0.0830 0.0897 56,616 -0.00(-3.65%)
Nov 16, 2022 0.0800 0.1100 0.0800 0.0931 165,039 +0.01(+8.26%)
Nov 15, 2022 0.0859 0.1000 0.0850 0.0860 16,433 -0.00(-4.44%)
Nov 14, 2022 0.0850 0.1005 0.0850 0.0900 46,342 +0.00(+5.76%)
Nov 11, 2022 0.0918 0.0969 0.0850 0.0851 141,997 -0.01(-5.97%)
Nov 10, 2022 0.0750 0.1000 0.0750 0.0905 316,391 +0.02(+27.46%)
Nov 09, 2022 0.0700 0.0912 0.0700 0.0710 158,870 -0.01(-13.94%)
Nov 08, 2022 0.0752 0.0900 0.0750 0.0825 259,503 -0.01(-10.81%)
Nov 07, 2022 0.1100 0.1100 0.0850 0.0925 173,791 -0.02(-14.35%)
Nov 04, 2022 0.0950 0.1100 0.0950 0.1080 190,648 +0.02(+24.86%)
Nov 03, 2022 0.0824 0.0900 0.0800 0.0865 33,746 -0.01(-8.95%)
Nov 02, 2022 0.0810 0.0991 0.0810 0.0950 82,142 +0.01(+11.76%)
Nov 01, 2022 0.0900 0.1000 0.0810 0.0850 730,379 -0.02(-18.58%)
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%)
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.