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 (%)
Sep 30, 2022 0.3743 0.4100 0.3500 0.3800 39,360 +0.01(+1.66%)
Sep 29, 2022 0.3501 0.4003 0.3501 0.3738 19,003 +0.01(+2.41%)
Sep 28, 2022 0.3616 0.4000 0.3600 0.3650 49,028 -0.02(-5.19%)
Sep 27, 2022 0.3650 0.4200 0.3650 0.3850 11,402 +0.01(+1.85%)
Sep 26, 2022 0.3514 0.3900 0.3400 0.3780 30,661 +0.02(+5.00%)
Sep 23, 2022 0.3815 0.3950 0.3472 0.3600 87,503 -0.04(-10.00%)
Sep 22, 2022 0.4105 0.4108 0.3900 0.4000 11,834 -0.03(-6.76%)
Sep 21, 2022 0.4007 0.4290 0.4007 0.4290 26,100 +0.00(+0.35%)
Sep 20, 2022 0.4509 0.4509 0.4091 0.4275 17,671 -0.00(-0.47%)
Sep 19, 2022 0.4150 0.4540 0.4050 0.4295 17,215 +0.02(+6.05%)
Sep 16, 2022 0.4005 0.4435 0.4005 0.4050 21,649 +0.01(+2.53%)
Sep 15, 2022 0.4428 0.4428 0.3950 0.3950 6,935 -0.02(-5.52%)
Sep 14, 2022 0.3961 0.4705 0.3961 0.4181 40,303 -0.03(-7.07%)
Sep 13, 2022 0.4695 0.4695 0.4300 0.4499 49,916 +0.00(+0.96%)
Sep 12, 2022 0.4585 0.5000 0.4456 0.4456 121,250 +0.03(+6.42%)
Sep 09, 2022 0.4419 0.4950 0.4187 0.4187 45,495 +0.02(+6.00%)
Sep 08, 2022 0.3940 0.4100 0.3800 0.3950 26,446 -0.01(-2.01%)
Sep 07, 2022 0.3884 0.4031 0.3766 0.4031 133,786 -0.02(-4.14%)
Sep 06, 2022 0.4400 0.4500 0.4200 0.4205 14,615 -0.02(-4.45%)
Sep 02, 2022 0.4542 0.4900 0.4401 0.4401 11,109 +0.01(+1.76%)
Sep 01, 2022 0.4598 0.4598 0.4150 0.4325 13,939 -0.02(-3.89%)
Aug 31, 2022 0.4678 0.4900 0.4500 0.4500 28,647 +0.04(+8.64%)
Aug 30, 2022 0.4272 0.4620 0.4000 0.4142 17,255 -0.03(-7.13%)
Aug 29, 2022 0.4700 0.4750 0.4100 0.4460 27,189 -0.01(-1.17%)
Aug 26, 2022 0.4598 0.4699 0.4300 0.4513 28,382 +0.00(+0.29%)
Aug 25, 2022 0.4421 0.4837 0.4421 0.4500 45,041 -0.03(-5.40%)
Aug 24, 2022 0.5013 0.5013 0.4757 0.4757 5,410 +0.02(+3.32%)
Aug 23, 2022 0.5013 0.5023 0.4379 0.4604 15,359 +0.01(+2.45%)
Aug 22, 2022 0.4277 0.4791 0.4276 0.4494 27,922 -0.04(-8.29%)
Aug 19, 2022 0.5301 0.5301 0.4600 0.4900 63,340 -0.07(-12.50%)
Aug 18, 2022 0.5740 0.5740 0.5500 0.5600 22,574 -0.03(-4.37%)
Aug 17, 2022 0.5500 0.5996 0.5500 0.5856 65,179 +0.00(+0.07%)
Aug 16, 2022 0.6365 0.6423 0.5852 0.5852 65,644 -0.00(-0.81%)
Aug 15, 2022 0.5900 0.6596 0.5698 0.5900 114,489 -0.00(-0.20%)
Aug 12, 2022 0.5471 0.6000 0.5471 0.5912 287,758 +0.02(+4.18%)
Aug 11, 2022 0.5674 0.6500 0.5550 0.5675 295,588 +0.02(+3.20%)
Aug 10, 2022 0.5154 0.5499 0.5154 0.5499 97,310 +0.04(+8.31%)
Aug 09, 2022 0.5000 0.5108 0.4990 0.5077 11,419 +0.00(+0.53%)
Aug 08, 2022 0.5118 0.5400 0.4990 0.5050 39,822 +0.04(+9.78%)
Aug 05, 2022 0.4500 0.4875 0.4500 0.4600 51,478 -0.04(-7.59%)
Aug 04, 2022 0.5000 0.5000 0.4634 0.4978 25,957 -0.00(-0.44%)
Aug 03, 2022 0.5050 0.5243 0.4550 0.5000 64,906 -0.02(-3.94%)
Aug 02, 2022 0.4400 0.5205 0.4400 0.5205 33,288 +0.07(+15.67%)
Aug 01, 2022 0.4800 0.4800 0.4350 0.4500 35,092 -0.02(-4.01%)
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%)
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.