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 (%)
Mar 31, 2022 0.9690 0.9800 0.9500 0.9500 84,758 +0.01(+0.64%)
Mar 30, 2022 0.9599 0.9700 0.9200 0.9440 146,719 -0.08(-7.45%)
Mar 29, 2022 1.033 1.070 0.9500 1.020 50,271 -0.01(-0.97%)
Mar 28, 2022 0.9800 1.050 0.9800 1.030 148,324 +0.05(+4.99%)
Mar 25, 2022 0.9800 1.000 0.9520 0.9810 34,847 +0.00(+0.10%)
Mar 24, 2022 0.9270 0.9895 0.9020 0.9800 102,690 +0.10(+12.00%)
Mar 23, 2022 0.8900 0.9120 0.8449 0.8750 78,039 -0.02(-2.45%)
Mar 22, 2022 0.8740 0.9160 0.8740 0.8970 40,062 +0.06(+6.79%)
Mar 21, 2022 0.9000 0.9000 0.8400 0.8400 58,603 -0.06(-6.67%)
Mar 18, 2022 0.8260 0.9000 0.8000 0.9000 138,193 +0.09(+11.11%)
Mar 17, 2022 0.8350 0.8600 0.8100 0.8100 104,895 -0.02(-2.99%)
Mar 16, 2022 0.7980 0.8350 0.7780 0.8350 129,611 +0.09(+12.84%)
Mar 15, 2022 0.7330 0.8000 0.7260 0.7400 79,775 -0.06(-7.50%)
Mar 14, 2022 0.7710 0.8050 0.6657 0.8000 226,691 +0.01(+0.63%)
Mar 11, 2022 0.8100 0.8700 0.7800 0.7950 46,911 -0.01(-0.63%)
Mar 10, 2022 0.8000 0.8680 0.7839 0.8000 44,252 -0.09(-10.11%)
Mar 09, 2022 0.8300 0.8900 0.8130 0.8900 96,776 +0.14(+18.67%)
Mar 08, 2022 0.7840 0.7900 0.7200 0.7500 245,984 -0.00(-0.27%)
Mar 07, 2022 0.7510 0.8200 0.7510 0.7520 102,443 -0.02(-2.59%)
Mar 04, 2022 0.8039 0.8099 0.7700 0.7720 103,014 -0.05(-5.85%)
Mar 03, 2022 0.9650 0.9650 0.8200 0.8200 107,044 -0.09(-10.28%)
Mar 02, 2022 0.9180 0.9750 0.9140 0.9140 19,234 +0.02(+2.70%)
Mar 01, 2022 0.9730 0.9850 0.8900 0.8900 157,756 -0.01(-1.11%)
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%)
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.