Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argo Blockchain Plc (OP: ARBKF )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 (%)
Feb 29, 2024 0.2235 0.2463 0.2150 0.2150 208,961 -0.01(-4.44%)
Feb 28, 2024 0.2630 0.2630 0.2250 0.2250 115,656 -0.04(-13.46%)
Feb 27, 2024 0.2598 0.2664 0.2360 0.2600 266,049 +0.03(+12.80%)
Feb 26, 2024 0.2100 0.2500 0.1939 0.2305 70,297 +0.04(+23.33%)
Feb 23, 2024 0.2063 0.2200 0.1866 0.1869 16,153 -0.04(-17.95%)
Feb 22, 2024 0.2150 0.2350 0.1970 0.2278 71,398 +0.03(+16.11%)
Feb 21, 2024 0.2226 0.2226 0.1960 0.1962 68,079 -0.00(-2.49%)
Feb 20, 2024 0.2584 0.2584 0.2012 0.2012 52,948 -0.04(-16.96%)
Feb 16, 2024 0.2450 0.2518 0.2250 0.2423 47,496 -0.01(-3.85%)
Feb 15, 2024 0.2582 0.2797 0.2265 0.2520 514,318 +0.00(+1.00%)
Feb 14, 2024 0.2700 0.2860 0.2495 0.2495 122,435 +0.01(+3.96%)
Feb 13, 2024 0.2152 0.2600 0.2152 0.2400 65,755 -0.03(-10.58%)
Feb 12, 2024 0.2350 0.2800 0.2350 0.2684 124,924 +0.02(+9.33%)
Feb 09, 2024 0.2148 0.2495 0.2148 0.2455 157,276 +0.03(+12.10%)
Feb 08, 2024 0.1727 0.2190 0.1727 0.2190 124,477 +0.05(+26.96%)
Feb 07, 2024 0.1714 0.1815 0.1650 0.1725 23,080 -0.01(-3.20%)
Feb 06, 2024 0.1560 0.1850 0.1560 0.1782 78,540 -0.00(-1.55%)
Feb 05, 2024 0.1870 0.1940 0.1700 0.1810 52,833 -0.02(-11.71%)
Feb 02, 2024 0.1992 0.2080 0.1850 0.2050 23,340 +0.01(+3.02%)
Feb 01, 2024 0.1927 0.2018 0.1927 0.1990 10,390 -0.01(-4.10%)
Jan 31, 2024 0.1847 0.2134 0.1847 0.2075 27,744 -0.01(-3.04%)
Jan 30, 2024 0.2187 0.2325 0.2070 0.2140 127,609 -0.03(-10.83%)
Jan 29, 2024 0.2015 0.2469 0.2015 0.2400 145,666 +0.03(+15.94%)
Jan 26, 2024 0.1909 0.2400 0.1909 0.2070 60,272 +0.02(+11.77%)
Jan 25, 2024 0.1797 0.1865 0.1700 0.1852 21,522 +0.00(+0.11%)
Jan 24, 2024 0.2000 0.2009 0.1800 0.1850 44,993 +0.00(+1.26%)
Jan 23, 2024 0.1838 0.1863 0.1700 0.1827 9,666 -0.01(-4.35%)
Jan 22, 2024 0.1914 0.2000 0.1700 0.1910 53,639 +0.01(+7.42%)
Jan 19, 2024 0.1800 0.1800 0.1700 0.1778 55,164 +0.00(+2.18%)
Jan 18, 2024 0.1955 0.2100 0.1738 0.1740 106,917 -0.04(-16.75%)
Jan 17, 2024 0.1924 0.2090 0.1924 0.2090 76,965 +0.02(+12.31%)
Jan 16, 2024 0.1967 0.2011 0.1861 0.1861 30,812 -0.01(-6.95%)
Jan 12, 2024 0.2400 0.2600 0.1826 0.2000 260,073 -0.05(-20.00%)
Jan 11, 2024 0.2958 0.3000 0.2430 0.2500 143,105 -0.02(-8.29%)
Jan 10, 2024 0.2364 0.3261 0.2364 0.2726 777,067 +0.02(+9.04%)
Jan 09, 2024 0.3000 0.3000 0.2500 0.2500 419,410 -0.07(-21.14%)
Jan 08, 2024 0.3050 0.3200 0.2800 0.3170 464,605 -0.03(-9.87%)
Jan 05, 2024 0.3600 0.3883 0.3300 0.3517 15,042 -0.03(-7.45%)
Jan 04, 2024 0.3646 0.3900 0.3570 0.3800 476,279 -0.00(-0.84%)
Jan 03, 2024 0.3500 0.3832 0.3100 0.3832 107,252 +0.02(+6.44%)
Jan 02, 2024 0.4432 0.4597 0.3600 0.3600 725,052 -0.00(-0.91%)
Dec 29, 2023 0.3507 0.4500 0.3507 0.3633 410,432 -0.01(-3.69%)
Dec 28, 2023 0.3816 0.4000 0.3377 0.3772 326,807 -0.00(-0.87%)
Dec 27, 2023 0.3106 0.4100 0.3100 0.3805 668,472 +0.04(+11.91%)
Dec 26, 2023 0.3600 0.3637 0.2610 0.3400 457,945 +0.02(+6.25%)
Dec 22, 2023 0.2333 0.3498 0.2333 0.3200 820,310 +0.08(+35.59%)
Dec 21, 2023 0.2069 0.2401 0.2069 0.2360 101,897 +0.02(+8.51%)
Dec 20, 2023 0.2065 0.2300 0.2000 0.2175 61,891 +0.02(+9.57%)
Dec 19, 2023 0.1822 0.2130 0.1820 0.1985 57,343 +0.02(+8.29%)
Dec 18, 2023 0.2130 0.2130 0.1770 0.1833 14,777 -0.01(-3.63%)
Dec 15, 2023 0.1900 0.2100 0.1800 0.1902 90,435 -0.01(-6.07%)
Dec 14, 2023 0.1573 0.2050 0.1573 0.2025 177,650 +0.04(+21.99%)
Dec 13, 2023 0.1430 0.1920 0.1430 0.1660 33,448 -0.01(-4.49%)
Dec 12, 2023 0.1600 0.1974 0.1460 0.1738 39,327 +0.02(+15.87%)
Dec 11, 2023 0.1422 0.1700 0.1415 0.1500 236,984 -0.03(-17.81%)
Dec 08, 2023 0.1650 0.1863 0.1600 0.1825 110,491 +0.03(+19.28%)
Dec 07, 2023 0.1650 0.1690 0.1481 0.1530 150,283 -0.03(-15.00%)
Dec 06, 2023 0.1601 0.1900 0.1600 0.1800 122,992 +0.02(+12.50%)
Dec 05, 2023 0.1765 0.1800 0.1273 0.1600 101,614 +0.01(+5.26%)
Dec 04, 2023 0.1290 0.1520 0.1259 0.1520 326,960 +0.03(+25.62%)
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.