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

Argo Blockchain Plc (OP: ARBKF )

0.1375 -0.0025 (-1.79%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 28, 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, 2023 0.1850 0.1850 0.1650 0.1650 2,916 +0.00(+0.00%)
Feb 27, 2023 0.1614 0.1735 0.1614 0.1650 57,934 -0.00(-0.18%)
Feb 24, 2023 0.1700 0.1700 0.1585 0.1653 23,055 -0.01(-8.17%)
Feb 23, 2023 0.1700 0.1800 0.1700 0.1800 16,903 +0.00(+0.00%)
Feb 22, 2023 0.1654 0.1800 0.1653 0.1800 70,108 +0.01(+5.88%)
Feb 21, 2023 0.1833 0.1900 0.1700 0.1700 123,209 -0.01(-8.11%)
Feb 17, 2023 0.1776 0.1850 0.1762 0.1850 33,791 +0.01(+2.78%)
Feb 16, 2023 0.1700 0.2000 0.1700 0.1800 212,761 +0.00(+0.28%)
Feb 15, 2023 0.1550 0.1795 0.1400 0.1795 120,462 +0.02(+12.26%)
Feb 14, 2023 0.1737 0.1800 0.1523 0.1599 193,320 -0.01(-5.94%)
Feb 13, 2023 0.1900 0.1900 0.1600 0.1700 89,421 -0.01(-5.56%)
Feb 10, 2023 0.1920 0.2000 0.1800 0.1800 103,012 -0.01(-2.70%)
Feb 09, 2023 0.2100 0.2100 0.1850 0.1850 306,732 -0.04(-16.44%)
Feb 08, 2023 0.2450 0.2450 0.2100 0.2214 134,477 -0.04(-14.19%)
Feb 07, 2023 0.2200 0.3000 0.2200 0.2580 123,883 +0.02(+8.40%)
Feb 06, 2023 0.1700 0.2550 0.1700 0.2380 1,089,671 +0.04(+17.53%)
Feb 03, 2023 0.1880 0.2025 0.1800 0.2025 58,881 -0.01(-2.46%)
Feb 02, 2023 0.1850 0.2100 0.1820 0.2076 96,244 +0.03(+15.33%)
Feb 01, 2023 0.1850 0.1875 0.1750 0.1800 246,046 -0.01(-2.70%)
Jan 31, 2023 0.1900 0.2050 0.1800 0.1850 178,929 -0.01(-4.84%)
Jan 30, 2023 0.2000 0.2000 0.1800 0.1944 122,235 +0.00(+2.32%)
Jan 27, 2023 0.2000 0.2100 0.1900 0.1900 181,495 -0.03(-14.03%)
Jan 26, 2023 0.1900 0.2600 0.1900 0.2210 531,396 +0.04(+22.78%)
Jan 25, 2023 0.1875 0.2000 0.1750 0.1800 143,856 -0.02(-10.00%)
Jan 24, 2023 0.2050 0.2050 0.1702 0.2000 123,647 -0.00(-2.44%)
Jan 23, 2023 0.1900 0.2050 0.1700 0.2050 206,898 +0.02(+13.89%)
Jan 20, 2023 0.1800 0.1800 0.1670 0.1800 56,594 +0.00(+0.00%)
Jan 19, 2023 0.1600 0.1800 0.1600 0.1800 190,940 +0.02(+14.50%)
Jan 18, 2023 0.1860 0.1900 0.1572 0.1572 296,168 -0.03(-15.26%)
Jan 17, 2023 0.1801 0.1900 0.1700 0.1855 395,498 +0.03(+15.94%)
Jan 13, 2023 0.1465 0.1600 0.1458 0.1600 201,420 +0.01(+7.02%)
Jan 12, 2023 0.1355 0.1500 0.1235 0.1495 211,354 +0.02(+15.00%)
Jan 11, 2023 0.1150 0.1600 0.1050 0.1300 188,453 -0.01(-5.11%)
Jan 10, 2023 0.1335 0.1370 0.1225 0.1370 94,215 -0.01(-7.12%)
Jan 09, 2023 0.1400 0.1599 0.1300 0.1475 101,389 -0.01(-4.78%)
Jan 06, 2023 0.1550 0.1550 0.1300 0.1549 211,348 -0.06(-26.24%)
Jan 05, 2023 0.1545 0.2275 0.1399 0.2100 501,591 +0.08(+65.35%)
Jan 04, 2023 0.1100 0.1600 0.1100 0.1270 273,495 +0.04(+41.11%)
Jan 03, 2023 0.0850 0.0950 0.0850 0.0900 171,338 -0.00(-2.28%)
Dec 30, 2022 0.0700 0.0990 0.0600 0.0921 904,728 +0.02(+22.80%)
Dec 29, 2022 0.0800 0.0800 0.0650 0.0750 250,027 +0.00(+2.74%)
Dec 28, 2022 0.0700 0.0910 0.0500 0.0730 835,211 +0.04(+151.72%)
Dec 23, 2022 0.0290 0 -0.00(-6.45%)
Dec 22, 2022 0.0360 0.0445 0.0300 0.0310 157,005 -0.00(-11.43%)
Dec 21, 2022 0.0400 0.0450 0.0350 0.0350 63,055 -0.00(-5.66%)
Dec 20, 2022 0.0300 0.0450 0.0300 0.0371 78,566 +0.00(+4.80%)
Dec 19, 2022 0.0300 0.0400 0.0300 0.0354 64,725 +0.01(+18.00%)
Dec 16, 2022 0.0350 0.0553 0.0300 0.0300 201,089 -0.01(-29.41%)
Dec 15, 2022 0.0530 0.0550 0.0350 0.0425 225,140 -0.01(-18.27%)
Dec 14, 2022 0.0500 0.0550 0.0350 0.0520 250,232 +0.01(+15.56%)
Dec 13, 2022 0.0400 0.0550 0.0383 0.0450 404,473 -0.03(-41.56%)
Dec 08, 2022 0.0770 0 +0.00(+3.08%)
Dec 07, 2022 0.0800 0.0800 0.0700 0.0747 83,074 +0.00(+6.71%)
Dec 06, 2022 0.0600 0.0799 0.0600 0.0700 97,035 -0.01(-12.39%)
Dec 05, 2022 0.0610 0.0799 0.0610 0.0799 94,642 +0.02(+30.98%)
Dec 02, 2022 0.0610 0.0700 0.0610 0.0610 85,964 -0.00(-3.63%)
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.