Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argo Blockchain Plc (OP: ARBKF )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 2:59 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 (%)
Aug 31, 2022 0.4678 0.4900 0.4500 0.4500 28,647 +0.04(+8.64%)
Aug 30, 2022 0.4272 0.4620 0.4000 0.4142 17,255 -0.03(-7.13%)
Aug 29, 2022 0.4700 0.4750 0.4100 0.4460 27,189 -0.01(-1.17%)
Aug 26, 2022 0.4598 0.4699 0.4300 0.4513 28,382 +0.00(+0.29%)
Aug 25, 2022 0.4421 0.4837 0.4421 0.4500 45,041 -0.03(-5.40%)
Aug 24, 2022 0.5013 0.5013 0.4757 0.4757 5,410 +0.02(+3.32%)
Aug 23, 2022 0.5013 0.5023 0.4379 0.4604 15,359 +0.01(+2.45%)
Aug 22, 2022 0.4277 0.4791 0.4276 0.4494 27,922 -0.04(-8.29%)
Aug 19, 2022 0.5301 0.5301 0.4600 0.4900 63,340 -0.07(-12.50%)
Aug 18, 2022 0.5740 0.5740 0.5500 0.5600 22,574 -0.03(-4.37%)
Aug 17, 2022 0.5500 0.5996 0.5500 0.5856 65,179 +0.00(+0.07%)
Aug 16, 2022 0.6365 0.6423 0.5852 0.5852 65,644 -0.00(-0.81%)
Aug 15, 2022 0.5900 0.6596 0.5698 0.5900 114,489 -0.00(-0.20%)
Aug 12, 2022 0.5471 0.6000 0.5471 0.5912 287,758 +0.02(+4.18%)
Aug 11, 2022 0.5674 0.6500 0.5550 0.5675 295,588 +0.02(+3.20%)
Aug 10, 2022 0.5154 0.5499 0.5154 0.5499 97,310 +0.04(+8.31%)
Aug 09, 2022 0.5000 0.5108 0.4990 0.5077 11,419 +0.00(+0.53%)
Aug 08, 2022 0.5118 0.5400 0.4990 0.5050 39,822 +0.04(+9.78%)
Aug 05, 2022 0.4500 0.4875 0.4500 0.4600 51,478 -0.04(-7.59%)
Aug 04, 2022 0.5000 0.5000 0.4634 0.4978 25,957 -0.00(-0.44%)
Aug 03, 2022 0.5050 0.5243 0.4550 0.5000 64,906 -0.02(-3.94%)
Aug 02, 2022 0.4400 0.5205 0.4400 0.5205 33,288 +0.07(+15.67%)
Aug 01, 2022 0.4800 0.4800 0.4350 0.4500 35,092 -0.02(-4.01%)
Jul 29, 2022 0.4344 0.5000 0.4344 0.4688 57,772 -0.01(-1.82%)
Jul 28, 2022 0.4445 0.4900 0.4250 0.4775 11,665 +0.04(+9.77%)
Jul 27, 2022 0.4000 0.4690 0.4000 0.4350 70,200 +0.02(+4.69%)
Jul 26, 2022 0.4550 0.4550 0.4155 0.4155 24,144 -0.04(-8.68%)
Jul 25, 2022 0.4950 0.5000 0.4122 0.4550 117,581 +0.01(+1.11%)
Jul 22, 2022 0.4800 0.4949 0.4328 0.4500 102,896 +0.01(+2.27%)
Jul 21, 2022 0.4321 0.4830 0.4200 0.4400 52,445 -0.04(-7.91%)
Jul 20, 2022 0.4350 0.5200 0.4200 0.4778 108,777 +0.05(+12.00%)
Jul 19, 2022 0.4020 0.4500 0.4000 0.4266 48,003 +0.04(+9.38%)
Jul 18, 2022 0.3998 0.4250 0.3866 0.3900 126,242 -0.01(-3.11%)
Jul 15, 2022 0.3941 0.4100 0.3800 0.4025 105,547 +0.00(+0.50%)
Jul 14, 2022 0.3650 0.4030 0.3650 0.4005 39,915 -0.01(-3.49%)
Jul 13, 2022 0.3950 0.4200 0.3700 0.4150 20,120 +0.01(+2.47%)
Jul 12, 2022 0.3853 0.4221 0.3836 0.4050 30,270 -0.00(-0.61%)
Jul 11, 2022 0.4113 0.4500 0.4050 0.4075 34,247 -0.03(-7.39%)
Jul 08, 2022 0.4378 0.4433 0.4100 0.4400 105,576 +0.00(+0.00%)
Jul 07, 2022 0.3880 0.4400 0.3880 0.4400 124,135 +0.04(+10.00%)
Jul 06, 2022 0.4162 0.4200 0.3850 0.4000 35,592 -0.02(-4.76%)
Jul 05, 2022 0.3750 0.4200 0.3750 0.4200 52,189 +0.04(+10.53%)
Jul 01, 2022 0.3654 0.3900 0.3654 0.3800 14,348 -0.01(-1.30%)
Jun 30, 2022 0.4150 0.4150 0.3732 0.3850 186,173 -0.04(-10.47%)
Jun 29, 2022 0.4305 0.4350 0.4150 0.4300 24,887 +0.01(+2.38%)
Jun 28, 2022 0.4100 0.4572 0.4100 0.4200 45,802 -0.03(-6.67%)
Jun 27, 2022 0.4116 0.4550 0.4100 0.4500 106,826 -0.02(-4.26%)
Jun 24, 2022 0.4224 0.4700 0.4200 0.4700 90,551 +0.06(+14.63%)
Jun 23, 2022 0.4300 0.4500 0.4100 0.4100 54,849 -0.02(-4.92%)
Jun 22, 2022 0.4500 0.4600 0.4300 0.4312 51,492 -0.02(-4.20%)
Jun 21, 2022 0.4199 0.4700 0.4199 0.4501 82,652 +0.05(+11.83%)
Jun 17, 2022 0.3600 0.4100 0.3600 0.4025 93,141 +0.03(+7.30%)
Jun 16, 2022 0.3915 0.4200 0.3715 0.3751 127,813 -0.05(-10.80%)
Jun 15, 2022 0.4048 0.4205 0.3805 0.4205 108,641 -0.01(-2.21%)
Jun 14, 2022 0.4380 0.4550 0.4200 0.4300 94,139 -0.02(-5.29%)
Jun 13, 2022 0.4441 0.5100 0.4132 0.4540 248,160 -0.08(-14.34%)
Jun 10, 2022 0.5500 0.5712 0.5300 0.5300 55,980 -0.04(-7.02%)
Jun 09, 2022 0.6197 0.6197 0.5625 0.5700 39,481 -0.04(-6.85%)
Jun 08, 2022 0.6104 0.6324 0.5800 0.6119 18,744 +0.01(+1.14%)
Jun 07, 2022 0.5775 0.6115 0.5700 0.6050 121,109 +0.01(+0.85%)
Jun 06, 2022 0.5908 0.6154 0.5908 0.5999 24,921 -0.01(-0.84%)
Jun 03, 2022 0.6050 0.6350 0.5700 0.6050 60,859 -0.01(-0.82%)
Jun 02, 2022 0.5400 0.6275 0.5400 0.6100 50,423 +0.02(+3.39%)
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.