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 (%)
Feb 26, 2021 3.550 3.560 3.200 3.410 3,253,900 -0.14(-3.94%)
Feb 25, 2021 3.800 3.980 3.400 3.550 5,297,709 -0.28(-7.31%)
Feb 24, 2021 3.440 4.260 3.230 3.830 8,188,821 +1.12(+41.07%)
Feb 23, 2021 3.080 3.930 2.600 2.715 8,422,254 -0.96(-26.02%)
Feb 22, 2021 3.550 3.950 3.235 3.670 6,617,670 -0.28(-7.09%)
Feb 19, 2021 4.050 4.200 3.750 3.950 8,699,700 -0.10(-2.47%)
Feb 18, 2021 4.350 4.490 3.775 4.050 9,564,980 -0.58(-12.53%)
Feb 17, 2021 3.997 4.650 3.480 4.630 12,128,123 +0.99(+27.20%)
Feb 16, 2021 3.380 3.650 2.730 3.640 13,784,778 +0.92(+33.82%)
Feb 12, 2021 1.990 2.740 1.900 2.720 12,838,500 +0.84(+44.30%)
Feb 11, 2021 1.830 1.940 1.800 1.885 5,703,009 +0.11(+6.50%)
Feb 10, 2021 1.800 1.840 1.500 1.770 5,567,350 -0.05(-2.75%)
Feb 09, 2021 1.700 1.850 1.700 1.820 6,069,013 +0.25(+15.56%)
Feb 08, 2021 1.680 1.690 1.490 1.575 5,616,344 +0.25(+19.32%)
Feb 05, 2021 1.370 1.370 1.260 1.320 2,274,600 +0.05(+4.02%)
Feb 04, 2021 1.430 1.430 1.240 1.269 2,214,322 +0.02(+1.52%)
Feb 03, 2021 1.220 1.350 1.220 1.250 3,157,286 +0.05(+4.17%)
Feb 02, 2021 1.140 1.210 1.100 1.200 2,420,688 +0.08(+7.14%)
Feb 01, 2021 1.130 1.200 1.050 1.120 1,655,294 -0.04(-3.45%)
Jan 29, 2021 1.390 1.390 1.100 1.160 4,125,300 +0.03(+2.65%)
Jan 28, 2021 1.040 1.210 0.9780 1.130 5,375,059 +0.17(+17.71%)
Jan 27, 2021 1.000 1.040 0.9310 0.9600 4,705,155 -0.11(-10.28%)
Jan 26, 2021 1.010 1.150 0.9700 1.070 4,010,352 -0.00(-0.47%)
Jan 25, 2021 1.200 1.330 1.070 1.075 3,877,022 -0.06(-5.70%)
Jan 22, 2021 1.210 1.210 1.010 1.140 4,214,300 +0.13(+12.87%)
Jan 21, 2021 1.060 1.060 0.9000 1.010 8,504,334 -0.19(-15.83%)
Jan 20, 2021 1.240 1.350 1.000 1.200 6,990,764 -0.11(-8.40%)
Jan 19, 2021 1.350 1.390 1.260 1.310 6,701,649 -0.15(-10.27%)
Jan 15, 2021 1.560 1.580 1.370 1.460 5,430,700 -0.20(-12.05%)
Jan 14, 2021 1.720 1.730 1.580 1.660 8,221,168 +0.04(+2.47%)
Jan 13, 2021 1.600 1.690 1.350 1.620 6,676,755 +0.22(+15.71%)
Jan 12, 2021 1.450 1.550 1.310 1.400 7,948,720 -0.09(-6.04%)
Jan 11, 2021 1.150 1.520 1.150 1.490 13,276,169 -0.09(-5.70%)
Jan 08, 2021 1.900 1.900 1.450 1.580 12,210,200 +0.17(+12.06%)
Jan 07, 2021 1.500 1.990 1.200 1.410 20,958,172 -0.09(-6.00%)
Jan 06, 2021 1.030 1.600 1.030 1.500 17,753,012 +0.61(+69.11%)
Jan 05, 2021 0.8600 1.000 0.7100 0.8870 10,454,253 +0.14(+18.27%)
Jan 04, 2021 0.6000 1.200 0.6000 0.7500 15,748,239 +0.24(+47.09%)
Dec 31, 2020 0.5099 0.5099 0.5099 3,779,438 -0.00(-0.02%)
Dec 30, 2020 0.5000 0.6100 0.4607 0.5100 3,779,438 +0.02(+4.08%)
Dec 29, 2020 0.8750 0.8750 0.4300 0.4900 3,566,281 -0.26(-34.67%)
Dec 28, 2020 1.000 1.120 0.4900 0.7500 1,844,033 +0.42(+129.01%)
Dec 24, 2020 0.3100 1.000 0.2900 0.3275 614,300 +0.04(+12.93%)
Dec 23, 2020 0.2500 0.4500 0.2500 0.2900 501,614 +0.06(+28.89%)
Dec 22, 2020 0.2200 0.2840 0.2100 0.2250 319,887 -0.01(-6.25%)
Dec 21, 2020 0.2004 0.2500 0.2004 0.2400 470,273 +0.03(+17.02%)
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.