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 (%)
Apr 30, 2021 2.530 2.730 2.520 2.690 499,600 +0.15(+6.11%)
Apr 29, 2021 2.660 2.780 2.520 2.535 754,789 -0.17(-6.46%)
Apr 28, 2021 2.770 2.770 2.520 2.710 849,965 -0.08(-2.87%)
Apr 27, 2021 2.780 2.850 2.600 2.790 942,907 +0.18(+6.90%)
Apr 26, 2021 2.530 2.730 2.530 2.610 996,146 +0.27(+11.54%)
Apr 23, 2021 2.170 2.380 2.100 2.340 1,292,900 -0.04(-1.47%)
Apr 22, 2021 2.770 2.770 2.300 2.375 973,287 -0.13(-5.38%)
Apr 21, 2021 2.320 2.640 2.290 2.510 1,894,538 +0.47(+23.04%)
Apr 20, 2021 1.940 2.100 1.830 2.040 1,625,193 +0.10(+5.43%)
Apr 19, 2021 2.260 2.400 1.770 1.935 5,318,590 -0.25(-11.64%)
Apr 16, 2021 2.250 2.280 2.010 2.190 2,770,600 -0.25(-10.15%)
Apr 15, 2021 2.660 2.700 2.270 2.438 3,709,571 -0.22(-8.36%)
Apr 14, 2021 2.910 2.980 2.630 2.660 2,289,621 -0.10(-3.80%)
Apr 13, 2021 3.100 3.120 2.740 2.765 3,109,298 -0.26(-8.60%)
Apr 12, 2021 3.200 3.310 2.990 3.025 1,181,121 -0.02(-0.82%)
Apr 09, 2021 3.150 3.250 2.970 3.050 1,084,500 -0.08(-2.56%)
Apr 08, 2021 3.190 3.200 3.080 3.130 829,211 +0.07(+2.29%)
Apr 07, 2021 3.200 3.300 3.000 3.060 1,010,632 -0.17(-5.26%)
Apr 06, 2021 3.340 3.370 3.200 3.230 959,531 +0.00(+0.00%)
Apr 05, 2021 3.200 3.350 3.150 3.230 839,309 +0.03(+0.94%)
Apr 01, 2021 3.320 3.350 3.180 3.200 760,100 -0.12(-3.61%)
Mar 31, 2021 3.290 3.400 3.230 3.320 802,271 +0.10(+3.19%)
Mar 30, 2021 3.500 3.500 3.100 3.217 1,376,189 -0.16(-4.81%)
Mar 29, 2021 3.250 3.485 3.210 3.380 1,448,930 +0.28(+9.03%)
Mar 26, 2021 3.150 3.150 2.900 3.100 1,232,200 +0.32(+11.51%)
Mar 25, 2021 2.750 2.805 2.550 2.780 1,966,336 -0.01(-0.36%)
Mar 24, 2021 3.110 3.230 2.750 2.790 1,912,804 -0.09(-3.12%)
Mar 23, 2021 3.010 3.115 2.850 2.880 1,630,584 -0.19(-6.19%)
Mar 22, 2021 3.200 3.470 2.990 3.070 3,061,483 -0.37(-10.76%)
Mar 19, 2021 3.340 3.500 3.340 3.440 1,018,800 +0.10(+2.99%)
Mar 18, 2021 3.570 3.650 3.300 3.340 1,973,927 -0.34(-9.24%)
Mar 17, 2021 3.250 3.750 3.190 3.680 2,482,464 +0.31(+9.36%)
Mar 16, 2021 3.480 3.550 3.350 3.365 1,974,788 -0.26(-7.17%)
Mar 15, 2021 3.520 3.660 3.420 3.625 2,941,199 +0.10(+2.69%)
Mar 12, 2021 3.310 3.750 3.180 3.530 3,353,700 +0.18(+5.37%)
Mar 11, 2021 3.500 3.500 3.160 3.350 2,748,061 +0.06(+1.67%)
Mar 10, 2021 3.630 3.630 3.200 3.295 2,430,906 -0.12(-3.37%)
Mar 09, 2021 3.470 3.500 3.240 3.410 2,817,707 +0.23(+7.23%)
Mar 08, 2021 3.690 3.690 3.060 3.180 2,643,721 -0.24(-7.02%)
Mar 05, 2021 3.500 3.650 2.950 3.420 3,664,900 -0.03(-0.87%)
Mar 04, 2021 3.800 3.850 3.020 3.450 3,745,494 -0.38(-9.92%)
Mar 03, 2021 4.150 4.150 3.800 3.830 4,133,005 +0.21(+5.80%)
Mar 02, 2021 3.820 4.030 3.620 3.620 2,846,571 -0.20(-5.24%)
Mar 01, 2021 3.600 3.920 3.500 3.820 3,261,675 +0.41(+12.02%)
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.