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, 2023 0.1630 0.1700 0.1604 0.1645 5,226 +0.00(+0.92%)
Mar 30, 2023 0.1500 0.1750 0.1500 0.1630 19,480 -0.00(-1.21%)
Mar 29, 2023 0.1534 0.1650 0.1504 0.1650 112,212 +0.02(+13.79%)
Mar 28, 2023 0.1450 0.1600 0.1450 0.1450 37,914 +0.00(+0.00%)
Mar 27, 2023 0.1525 0.1613 0.1450 0.1450 22,034 -0.01(-4.98%)
Mar 24, 2023 0.1556 0.1750 0.1500 0.1526 151,235 -0.02(-10.39%)
Mar 23, 2023 0.1623 0.1843 0.1623 0.1703 39,406 +0.01(+3.21%)
Mar 22, 2023 0.1800 0.1840 0.1650 0.1650 54,946 -0.01(-8.33%)
Mar 21, 2023 0.1789 0.1815 0.1650 0.1800 63,988 +0.01(+5.88%)
Mar 20, 2023 0.1835 0.1950 0.1700 0.1700 12,174 -0.01(-5.03%)
Mar 17, 2023 0.1700 0.1800 0.1675 0.1790 120,761 +0.03(+19.25%)
Mar 16, 2023 0.1546 0.1600 0.1500 0.1501 57,049 -0.01(-7.35%)
Mar 15, 2023 0.1750 0.1750 0.1550 0.1620 7,273 -0.02(-10.00%)
Mar 14, 2023 0.1761 0.1900 0.1650 0.1800 439,347 +0.02(+13.35%)
Mar 13, 2023 0.1500 0.1625 0.1500 0.1588 84,950 +0.02(+13.43%)
Mar 10, 2023 0.1430 0.1430 0.1300 0.1400 13,132 -0.01(-6.67%)
Mar 09, 2023 0.1400 0.1547 0.1387 0.1500 186,785 +0.00(+0.67%)
Mar 08, 2023 0.1600 0.1600 0.1400 0.1490 156,325 -0.01(-7.68%)
Mar 07, 2023 0.1565 0.1630 0.1450 0.1614 35,343 -0.01(-3.93%)
Mar 06, 2023 0.1467 0.1680 0.1467 0.1680 58,030 -0.00(-1.18%)
Mar 03, 2023 0.1524 0.1700 0.1524 0.1700 21,405 +0.00(+2.10%)
Mar 02, 2023 0.1683 0.1712 0.1570 0.1665 9,848 -0.00(-2.06%)
Mar 01, 2023 0.1761 0.1761 0.1643 0.1700 16,705 +0.01(+3.03%)
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%)
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.