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 28, 2022 0.8400 0.9080 0.8400 0.9000 85,721 +0.04(+4.53%)
Feb 25, 2022 0.8801 0.9442 0.8500 0.8610 191,476 -0.04(-4.33%)
Feb 24, 2022 0.7000 0.9050 0.7000 0.9000 246,961 +0.06(+6.51%)
Feb 23, 2022 0.8410 0.9000 0.8300 0.8450 56,646 -0.04(-4.20%)
Feb 22, 2022 0.8430 0.9000 0.8330 0.8820 89,890 -0.01(-1.01%)
Feb 18, 2022 0.8910 0 -0.06(-6.21%)
Feb 17, 2022 0.9660 1.015 0.9240 0.9500 92,086 -0.07(-7.32%)
Feb 16, 2022 1.010 1.040 0.9700 1.025 108,411 +0.02(+2.50%)
Feb 15, 2022 0.9800 1.010 0.9800 1.000 58,244 +0.04(+3.63%)
Feb 14, 2022 0.9500 0.9800 0.9150 0.9650 28,950 +0.03(+3.76%)
Feb 11, 2022 1.020 1.045 0.9100 0.9300 99,512 -0.12(-11.43%)
Feb 10, 2022 0.9900 1.120 0.9900 1.050 96,626 -0.04(-3.67%)
Feb 09, 2022 1.070 1.100 1.010 1.090 137,949 +0.02(+1.87%)
Feb 08, 2022 1.030 1.070 1.000 1.070 122,061 +0.00(+0.00%)
Feb 07, 2022 1.050 1.100 1.040 1.070 338,907 +0.04(+3.88%)
Feb 04, 2022 0.9580 1.070 0.9580 1.030 146,768 +0.08(+8.71%)
Feb 03, 2022 0.9340 1.000 0.9250 0.9475 142,274 +0.00(+0.25%)
Feb 02, 2022 1.050 1.050 0.9400 0.9451 41,129 -0.07(-7.34%)
Feb 01, 2022 0.9900 1.060 0.9900 1.020 171,954 +0.02(+2.00%)
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%)
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.