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 (%)
Jul 29, 2022 0.4344 0.5000 0.4344 0.4688 57,772 -0.01(-1.82%)
Jul 28, 2022 0.4445 0.4900 0.4250 0.4775 11,665 +0.04(+9.77%)
Jul 27, 2022 0.4000 0.4690 0.4000 0.4350 70,200 +0.02(+4.69%)
Jul 26, 2022 0.4550 0.4550 0.4155 0.4155 24,144 -0.04(-8.68%)
Jul 25, 2022 0.4950 0.5000 0.4122 0.4550 117,581 +0.01(+1.11%)
Jul 22, 2022 0.4800 0.4949 0.4328 0.4500 102,896 +0.01(+2.27%)
Jul 21, 2022 0.4321 0.4830 0.4200 0.4400 52,445 -0.04(-7.91%)
Jul 20, 2022 0.4350 0.5200 0.4200 0.4778 108,777 +0.05(+12.00%)
Jul 19, 2022 0.4020 0.4500 0.4000 0.4266 48,003 +0.04(+9.38%)
Jul 18, 2022 0.3998 0.4250 0.3866 0.3900 126,242 -0.01(-3.11%)
Jul 15, 2022 0.3941 0.4100 0.3800 0.4025 105,547 +0.00(+0.50%)
Jul 14, 2022 0.3650 0.4030 0.3650 0.4005 39,915 -0.01(-3.49%)
Jul 13, 2022 0.3950 0.4200 0.3700 0.4150 20,120 +0.01(+2.47%)
Jul 12, 2022 0.3853 0.4221 0.3836 0.4050 30,270 -0.00(-0.61%)
Jul 11, 2022 0.4113 0.4500 0.4050 0.4075 34,247 -0.03(-7.39%)
Jul 08, 2022 0.4378 0.4433 0.4100 0.4400 105,576 +0.00(+0.00%)
Jul 07, 2022 0.3880 0.4400 0.3880 0.4400 124,135 +0.04(+10.00%)
Jul 06, 2022 0.4162 0.4200 0.3850 0.4000 35,592 -0.02(-4.76%)
Jul 05, 2022 0.3750 0.4200 0.3750 0.4200 52,189 +0.04(+10.53%)
Jul 01, 2022 0.3654 0.3900 0.3654 0.3800 14,348 -0.01(-1.30%)
Jun 30, 2022 0.4150 0.4150 0.3732 0.3850 186,173 -0.04(-10.47%)
Jun 29, 2022 0.4305 0.4350 0.4150 0.4300 24,887 +0.01(+2.38%)
Jun 28, 2022 0.4100 0.4572 0.4100 0.4200 45,802 -0.03(-6.67%)
Jun 27, 2022 0.4116 0.4550 0.4100 0.4500 106,826 -0.02(-4.26%)
Jun 24, 2022 0.4224 0.4700 0.4200 0.4700 90,551 +0.06(+14.63%)
Jun 23, 2022 0.4300 0.4500 0.4100 0.4100 54,849 -0.02(-4.92%)
Jun 22, 2022 0.4500 0.4600 0.4300 0.4312 51,492 -0.02(-4.20%)
Jun 21, 2022 0.4199 0.4700 0.4199 0.4501 82,652 +0.05(+11.83%)
Jun 17, 2022 0.3600 0.4100 0.3600 0.4025 93,141 +0.03(+7.30%)
Jun 16, 2022 0.3915 0.4200 0.3715 0.3751 127,813 -0.05(-10.80%)
Jun 15, 2022 0.4048 0.4205 0.3805 0.4205 108,641 -0.01(-2.21%)
Jun 14, 2022 0.4380 0.4550 0.4200 0.4300 94,139 -0.02(-5.29%)
Jun 13, 2022 0.4441 0.5100 0.4132 0.4540 248,160 -0.08(-14.34%)
Jun 10, 2022 0.5500 0.5712 0.5300 0.5300 55,980 -0.04(-7.02%)
Jun 09, 2022 0.6197 0.6197 0.5625 0.5700 39,481 -0.04(-6.85%)
Jun 08, 2022 0.6104 0.6324 0.5800 0.6119 18,744 +0.01(+1.14%)
Jun 07, 2022 0.5775 0.6115 0.5700 0.6050 121,109 +0.01(+0.85%)
Jun 06, 2022 0.5908 0.6154 0.5908 0.5999 24,921 -0.01(-0.84%)
Jun 03, 2022 0.6050 0.6350 0.5700 0.6050 60,859 -0.01(-0.82%)
Jun 02, 2022 0.5400 0.6275 0.5400 0.6100 50,423 +0.02(+3.39%)
Jun 01, 2022 0.6147 0.6200 0.5700 0.5900 21,639 -0.02(-3.99%)
May 31, 2022 0.6200 0.6500 0.5690 0.6145 63,104 +0.04(+7.43%)
May 27, 2022 0.5800 0.6078 0.5550 0.5720 22,125 -0.01(-1.38%)
May 26, 2022 0.5590 0.6000 0.5590 0.5800 28,138 +0.01(+1.84%)
May 25, 2022 0.5400 0.5742 0.5400 0.5695 54,926 +0.01(+2.52%)
May 24, 2022 0.5800 0.6000 0.5500 0.5555 40,602 -0.05(-8.93%)
May 23, 2022 0.6650 0.6650 0.6000 0.6100 36,854 -0.00(-0.59%)
May 20, 2022 0.6050 0.6500 0.5650 0.6136 28,882 +0.00(+0.61%)
May 19, 2022 0.5850 0.6650 0.5850 0.6099 52,432 +0.00(+0.00%)
May 18, 2022 0.6270 0.6270 0.5900 0.6099 81,051 -0.01(-2.26%)
May 17, 2022 0.6364 0.6410 0.6160 0.6240 82,401 +0.03(+5.76%)
May 16, 2022 0.6000 0.6052 0.5900 0.5900 36,777 -0.01(-1.65%)
May 13, 2022 0.5860 0.6375 0.5860 0.5999 90,537 +0.05(+9.07%)
May 12, 2022 0.6036 0.6100 0.5270 0.5500 219,520 -0.06(-9.70%)
May 11, 2022 0.6066 0.6700 0.6060 0.6091 137,155 -0.04(-6.58%)
May 10, 2022 0.6920 0.7050 0.6300 0.6520 201,809 +0.02(+3.16%)
May 09, 2022 0.6901 0.6950 0.6170 0.6320 152,289 -0.07(-9.71%)
May 06, 2022 0.7294 0.7615 0.6890 0.7000 95,344 -0.04(-5.33%)
May 05, 2022 0.8295 0.8295 0.7240 0.7394 48,340 -0.07(-8.38%)
May 04, 2022 0.7500 0.8070 0.7500 0.8070 60,948 +0.02(+2.96%)
May 03, 2022 0.7650 0.7970 0.7631 0.7838 37,728 +0.03(+3.68%)
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.