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 UNCHANGED
Streaming Delayed Price Updated: 3:25 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 (%)
Jun 30, 2021 1.680 1.720 1.640 1.670 1,135,084 -0.12(-6.70%)
Jun 29, 2021 1.710 1.840 1.710 1.790 987,809 -0.02(-1.38%)
Jun 28, 2021 1.850 1.850 1.750 1.815 449,852 +0.06(+3.71%)
Jun 25, 2021 1.720 1.860 1.710 1.750 320,793 -0.03(-1.69%)
Jun 24, 2021 1.790 1.820 1.700 1.780 393,927 +0.03(+1.71%)
Jun 23, 2021 1.850 1.990 1.750 1.750 346,014 -0.05(-2.78%)
Jun 22, 2021 1.640 1.840 1.520 1.800 1,190,721 +0.06(+3.45%)
Jun 21, 2021 1.720 1.780 1.660 1.740 932,959 -0.01(-0.57%)
Jun 18, 2021 1.810 1.870 1.700 1.750 984,698 -0.13(-6.91%)
Jun 17, 2021 1.980 1.980 1.850 1.880 476,905 -0.03(-1.57%)
Jun 16, 2021 1.940 2.000 1.800 1.910 716,633 -0.15(-7.28%)
Jun 15, 2021 2.140 2.160 2.000 2.060 862,701 -0.08(-3.74%)
Jun 14, 2021 2.160 2.280 2.140 2.140 1,187,487 +0.08(+3.88%)
Jun 11, 2021 2.070 2.140 2.010 2.060 636,548 -0.04(-1.90%)
Jun 10, 2021 2.250 2.250 2.070 2.100 503,115 +0.02(+0.96%)
Jun 09, 2021 1.850 2.310 1.850 2.080 1,393,114 +0.31(+17.51%)
Jun 08, 2021 1.800 1.880 1.660 1.770 1,531,864 -0.10(-5.35%)
Jun 07, 2021 1.880 2.065 1.800 1.870 797,964 -0.16(-7.88%)
Jun 04, 2021 2.100 2.100 1.960 2.030 510,441 -0.06(-2.64%)
Jun 03, 2021 2.230 2.300 2.040 2.085 503,562 -0.15(-6.50%)
Jun 02, 2021 2.300 2.300 2.220 2.230 410,071 -0.07(-3.04%)
Jun 01, 2021 2.250 2.300 2.160 2.300 530,955 +0.23(+11.12%)
May 28, 2021 2.220 2.330 2.050 2.070 917,535 -0.23(-10.00%)
May 27, 2021 2.110 2.390 2.100 2.300 972,324 +0.23(+11.11%)
May 26, 2021 2.000 2.090 1.940 2.070 1,062,430 +0.25(+13.74%)
May 25, 2021 1.900 1.930 1.800 1.820 608,880 +0.04(+2.30%)
May 24, 2021 1.820 1.820 1.700 1.779 888,799 +0.12(+7.49%)
May 21, 2021 1.750 1.880 1.600 1.655 951,816 -0.14(-7.54%)
May 20, 2021 1.880 1.960 1.740 1.790 726,776 -0.01(-0.56%)
May 19, 2021 1.510 1.850 1.510 1.800 1,581,302 -0.11(-5.76%)
May 18, 2021 1.950 2.000 1.850 1.910 1,058,270 -0.11(-5.45%)
May 17, 2021 2.000 2.020 1.880 2.020 1,250,183 -0.15(-6.91%)
May 14, 2021 2.170 2.250 2.020 2.170 1,582,641 +0.21(+10.71%)
May 13, 2021 1.780 2.010 1.580 1.960 4,009,194 +0.05(+2.62%)
May 12, 2021 2.040 2.100 1.900 1.910 1,104,956 -0.19(-9.05%)
May 11, 2021 2.010 2.170 1.900 2.100 1,152,932 -0.07(-3.23%)
May 10, 2021 2.300 2.370 2.090 2.170 1,423,324 -0.16(-6.87%)
May 07, 2021 2.330 2.415 2.210 2.330 729,324 +0.15(+6.88%)
May 06, 2021 2.465 2.490 2.040 2.180 1,370,720 -0.30(-12.10%)
May 05, 2021 2.400 2.630 2.400 2.480 628,920 +0.10(+4.20%)
May 04, 2021 2.500 2.600 2.250 2.380 1,014,934 -0.24(-9.16%)
May 03, 2021 2.750 2.810 2.600 2.620 701,346 -0.07(-2.60%)
Apr 30, 2021 2.530 2.730 2.520 2.690 499,600 +0.15(+6.11%)
Apr 29, 2021 2.660 2.780 2.520 2.535 754,789 -0.17(-6.46%)
Apr 28, 2021 2.770 2.770 2.520 2.710 849,965 -0.08(-2.87%)
Apr 27, 2021 2.780 2.850 2.600 2.790 942,907 +0.18(+6.90%)
Apr 26, 2021 2.530 2.730 2.530 2.610 996,146 +0.27(+11.54%)
Apr 23, 2021 2.170 2.380 2.100 2.340 1,292,900 -0.04(-1.47%)
Apr 22, 2021 2.770 2.770 2.300 2.375 973,287 -0.13(-5.38%)
Apr 21, 2021 2.320 2.640 2.290 2.510 1,894,538 +0.47(+23.04%)
Apr 20, 2021 1.940 2.100 1.830 2.040 1,625,193 +0.10(+5.43%)
Apr 19, 2021 2.260 2.400 1.770 1.935 5,318,590 -0.25(-11.64%)
Apr 16, 2021 2.250 2.280 2.010 2.190 2,770,600 -0.25(-10.15%)
Apr 15, 2021 2.660 2.700 2.270 2.438 3,709,571 -0.22(-8.36%)
Apr 14, 2021 2.910 2.980 2.630 2.660 2,289,621 -0.10(-3.80%)
Apr 13, 2021 3.100 3.120 2.740 2.765 3,109,298 -0.26(-8.60%)
Apr 12, 2021 3.200 3.310 2.990 3.025 1,181,121 -0.02(-0.82%)
Apr 09, 2021 3.150 3.250 2.970 3.050 1,084,500 -0.08(-2.56%)
Apr 08, 2021 3.190 3.200 3.080 3.130 829,211 +0.07(+2.29%)
Apr 07, 2021 3.200 3.300 3.000 3.060 1,010,632 -0.17(-5.26%)
Apr 06, 2021 3.340 3.370 3.200 3.230 959,531 +0.00(+0.00%)
Apr 05, 2021 3.200 3.350 3.150 3.230 839,309 +0.03(+0.94%)
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.