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 -0.0100 (-6.67%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 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 (%)
Nov 30, 2023 0.1200 0.1200 0.1071 0.1072 66,807 +0.00(+0.00%)
Nov 29, 2023 0.1060 0.1238 0.1060 0.1072 202,741 +0.00(+2.10%)
Nov 28, 2023 0.1150 0.1300 0.1050 0.1050 35,294 -0.01(-12.50%)
Nov 27, 2023 0.1050 0.1485 0.1050 0.1200 30,980 +0.01(+11.94%)
Nov 24, 2023 0.1097 0.1097 0.1072 0.1072 3,052 +0.00(+1.71%)
Nov 22, 2023 0.1100 0.1208 0.1050 0.1054 26,960 -0.01(-10.14%)
Nov 21, 2023 0.1200 0.1283 0.1050 0.1173 43,181 -0.01(-8.36%)
Nov 20, 2023 0.1100 0.1300 0.1050 0.1280 18,546 -0.00(-1.54%)
Nov 17, 2023 0.0955 0.1300 0.0854 0.1300 22,970 +0.01(+11.88%)
Nov 16, 2023 0.1338 0.1338 0.1011 0.1162 7,590 -0.01(-10.62%)
Nov 15, 2023 0.0971 0.1451 0.0971 0.1300 18,012 +0.03(+32.92%)
Nov 14, 2023 0.0974 0.1258 0.0974 0.0978 8,493 -0.01(-11.09%)
Nov 13, 2023 0.0991 0.1100 0.0991 0.1100 67,225 +0.00(+2.14%)
Nov 10, 2023 0.1093 0.1503 0.1050 0.1077 28,334 -0.02(-17.15%)
Nov 09, 2023 0.1207 0.1300 0.1105 0.1300 29,836 +0.02(+19.82%)
Nov 08, 2023 0.1100 0.1100 0.1050 0.1085 13,368 -0.00(-1.36%)
Nov 07, 2023 0.1100 0.1125 0.1100 0.1100 9,830 +0.00(+0.00%)
Nov 06, 2023 0.1060 0.1175 0.1060 0.1100 3,331 -0.01(-6.62%)
Nov 03, 2023 0.1011 0.1179 0.1011 0.1178 144,319 +0.01(+8.57%)
Nov 02, 2023 0.1057 0.1257 0.1050 0.1085 110,486 +0.00(+3.83%)
Nov 01, 2023 0.1250 0.1250 0.0860 0.1045 111,276 +0.00(+4.50%)
Oct 31, 2023 0.1072 0.1150 0.0893 0.1000 56,200 -0.02(-20.00%)
Oct 30, 2023 0.1300 0.1300 0.1100 0.1250 3,858 -0.01(-3.85%)
Oct 27, 2023 0.0943 0.1400 0.0943 0.1300 88,749 +0.02(+17.86%)
Oct 26, 2023 0.1253 0.1259 0.1048 0.1103 25,527 -0.03(-19.78%)
Oct 25, 2023 0.1165 0.1550 0.1165 0.1375 68,857 +0.01(+6.18%)
Oct 24, 2023 0.1197 0.1333 0.1000 0.1295 161,725 +0.02(+22.29%)
Oct 23, 2023 0.0995 0.1097 0.0893 0.1059 23,015 +0.01(+5.69%)
Oct 20, 2023 0.0997 0.1097 0.0906 0.1002 55,918 +0.00(+5.25%)
Oct 19, 2023 0.0906 0.0952 0.0906 0.0952 8,091 +0.00(+4.96%)
Oct 18, 2023 0.0897 0.0997 0.0893 0.0907 41,963 +0.00(+0.55%)
Oct 17, 2023 0.0890 0.1022 0.0890 0.0902 20,940 -0.01(-8.89%)
Oct 16, 2023 0.1059 0.1120 0.0890 0.0990 33,365 +0.00(+2.70%)
Oct 13, 2023 0.0800 0.1086 0.0800 0.0964 53,417 -0.02(-19.67%)
Oct 12, 2023 0.1131 0.1200 0.0895 0.1200 15,150 -0.01(-9.43%)
Oct 11, 2023 0.0895 0.1325 0.0895 0.1325 18,081 +0.02(+17.15%)
Oct 10, 2023 0.1013 0.1131 0.0999 0.1131 3,206 +0.01(+5.41%)
Oct 09, 2023 0.0950 0.1073 0.0950 0.1073 12,225 +0.01(+12.71%)
Oct 06, 2023 0.0978 0.1050 0.0900 0.0952 43,971 -0.01(-6.94%)
Oct 04, 2023 0.1023 150 +0.00(+2.30%)
Oct 03, 2023 0.1177 0.1200 0.1000 0.1000 7,783 -0.03(-23.61%)
Oct 02, 2023 0.0872 0.1309 0.0872 0.1309 29,947 +0.03(+31.16%)
Sep 29, 2023 0.0978 0.1065 0.0855 0.0998 20,144 +0.01(+10.89%)
Sep 28, 2023 0.0888 0.1100 0.0855 0.0900 26,000 -0.01(-7.98%)
Sep 27, 2023 0.1100 0.1100 0.0855 0.0978 11,801 -0.01(-9.02%)
Sep 26, 2023 0.1005 0.1075 0.0863 0.1075 17,601 +0.00(+4.37%)
Sep 25, 2023 0.0829 0.1200 0.0860 0.1030 19,842 +0.02(+18.39%)
Sep 22, 2023 0.0855 0.1030 0.0855 0.0870 12,938 -0.02(-19.07%)
Sep 21, 2023 0.0951 0.1075 0.0951 0.1075 1,334 +0.00(+0.00%)
Sep 20, 2023 0.0923 0.1200 0.0923 0.1075 8,683 -0.01(-10.42%)
Sep 19, 2023 0.0950 0.1200 0.0950 0.1200 22,500 +0.01(+12.15%)
Sep 18, 2023 0.0986 0.1140 0.0986 0.1070 21,077 +0.01(+10.31%)
Sep 15, 2023 0.0956 0.1174 0.0839 0.0970 34,293 -0.01(-10.76%)
Sep 14, 2023 0.0995 0.1087 0.0879 0.1087 4,597 +0.01(+8.48%)
Sep 13, 2023 0.0994 0.1087 0.0994 0.1002 12,541 -0.01(-5.65%)
Sep 12, 2023 0.1000 0.1062 0.1000 0.1062 650 +0.01(+6.20%)
Sep 11, 2023 0.0966 0.1200 0.0966 0.1000 38,938 -0.02(-13.94%)
Sep 08, 2023 0.0966 0.1210 0.0966 0.1162 2,242 +0.00(+1.93%)
Sep 07, 2023 0.1000 0.1150 0.1000 0.1140 4,902 +0.01(+14.00%)
Sep 06, 2023 0.1100 0.1168 0.0966 0.1000 13,289 -0.01(-13.04%)
Sep 05, 2023 0.1200 0.1200 0.1002 0.1150 13,468 +0.01(+4.55%)
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.