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 (%)
Sep 29, 2023 0.0978 0.1065 0.0855 0.0998 20,144 +0.01(+10.89%)
Sep 28, 2023 0.0888 0.1100 0.0855 0.0900 26,000 -0.01(-7.98%)
Sep 27, 2023 0.1100 0.1100 0.0855 0.0978 11,801 -0.01(-9.02%)
Sep 26, 2023 0.1005 0.1075 0.0860 0.1075 17,601 +0.00(+4.37%)
Sep 25, 2023 0.0829 0.1200 0.0860 0.1030 19,842 +0.02(+18.39%)
Sep 22, 2023 0.0855 0.1030 0.0855 0.0870 12,938 -0.02(-19.07%)
Sep 21, 2023 0.0951 0.1075 0.0951 0.1075 1,334 +0.00(+0.00%)
Sep 20, 2023 0.0923 0.1200 0.0923 0.1075 8,683 -0.01(-10.42%)
Sep 19, 2023 0.0950 0.1200 0.0950 0.1200 22,500 +0.01(+12.15%)
Sep 18, 2023 0.0986 0.1140 0.0986 0.1070 21,077 +0.01(+10.31%)
Sep 15, 2023 0.0956 0.1174 0.0839 0.0970 34,293 -0.01(-10.76%)
Sep 14, 2023 0.0995 0.1087 0.0879 0.1087 4,597 +0.01(+8.48%)
Sep 13, 2023 0.0994 0.1087 0.0994 0.1002 12,541 -0.01(-5.65%)
Sep 12, 2023 0.1000 0.1062 0.1000 0.1062 650 +0.01(+6.20%)
Sep 11, 2023 0.0966 0.1200 0.0966 0.1000 38,938 -0.02(-13.94%)
Sep 08, 2023 0.0966 0.1210 0.0966 0.1162 2,242 +0.00(+1.93%)
Sep 07, 2023 0.1000 0.1150 0.1000 0.1140 4,902 +0.01(+14.00%)
Sep 06, 2023 0.1100 0.1168 0.0966 0.1000 13,289 -0.01(-13.04%)
Sep 05, 2023 0.1200 0.1200 0.1002 0.1150 13,468 +0.01(+4.55%)
Sep 01, 2023 0.1015 0.1200 0.1000 0.1100 10,070 -0.01(-8.33%)
Aug 31, 2023 0.1013 0.1200 0.1013 0.1200 46,252 +0.01(+9.09%)
Aug 30, 2023 0.1071 0.1200 0.1012 0.1100 109,265 -0.01(-10.06%)
Aug 29, 2023 0.0978 0.1345 0.0978 0.1223 84,972 +0.02(+14.30%)
Aug 28, 2023 0.1150 0.1150 0.1000 0.1070 41,774 +0.00(+0.94%)
Aug 25, 2023 0.1075 0.1223 0.1051 0.1060 75,915 -0.01(-7.83%)
Aug 24, 2023 0.1150 0.1260 0.1150 0.1150 67,081 -0.01(-11.27%)
Aug 23, 2023 0.1067 0.1296 0.1067 0.1296 247,652 -0.00(-0.31%)
Aug 22, 2023 0.1235 0.1300 0.1102 0.1300 9,563 +0.00(+3.92%)
Aug 21, 2023 0.1057 0.1397 0.1057 0.1251 106,205 +0.01(+12.70%)
Aug 18, 2023 0.1225 0.1349 0.1077 0.1110 55,177 -0.02(-17.78%)
Aug 17, 2023 0.1255 0.1350 0.1115 0.1350 50,782 +0.00(+2.43%)
Aug 16, 2023 0.1172 0.1318 0.1148 0.1318 56,085 +0.01(+4.60%)
Aug 15, 2023 0.1349 0.1349 0.1260 0.1260 8,297 +0.00(+0.00%)
Aug 14, 2023 0.1309 0.1390 0.1260 0.1260 35,518 -0.01(-5.19%)
Aug 11, 2023 0.1330 0.1343 0.1265 0.1329 106,320 -0.00(-1.56%)
Aug 10, 2023 0.1350 0.1400 0.1300 0.1350 32,863 +0.01(+6.47%)
Aug 09, 2023 0.1272 0.1440 0.1268 0.1268 28,960 -0.01(-6.14%)
Aug 08, 2023 0.1202 0.1400 0.1202 0.1351 31,577 +0.01(+12.30%)
Aug 07, 2023 0.1173 0.1275 0.1173 0.1203 45,169 -0.01(-8.73%)
Aug 04, 2023 0.1400 0.1400 0.1245 0.1318 13,408 +0.00(+1.38%)
Aug 03, 2023 0.1200 0.1310 0.1200 0.1300 8,363 -0.01(-7.14%)
Aug 02, 2023 0.1400 0.1450 0.1258 0.1400 32,398 +0.01(+8.11%)
Aug 01, 2023 0.1301 0.1400 0.1238 0.1295 37,603 -0.02(-13.67%)
Jul 31, 2023 0.1213 0.1500 0.1213 0.1500 57,115 +0.02(+15.38%)
Jul 28, 2023 0.1385 0.1500 0.1300 0.1300 68,867 -0.01(-6.61%)
Jul 27, 2023 0.1460 0.1519 0.1380 0.1392 1,031,021 +0.00(+0.14%)
Jul 26, 2023 0.1395 0.1425 0.1330 0.1390 331,520 +0.01(+6.11%)
Jul 25, 2023 0.1390 0.1415 0.1310 0.1310 54,029 -0.01(-7.09%)
Jul 24, 2023 0.1350 0.1412 0.1310 0.1410 3,285 -0.01(-8.97%)
Jul 21, 2023 0.1500 0.1550 0.1320 0.1549 460,989 +0.00(+3.27%)
Jul 20, 2023 0.1344 0.1500 0.1344 0.1500 384,768 -0.01(-3.23%)
Jul 19, 2023 0.1710 0.1710 0.1400 0.1550 97,910 -0.02(-8.82%)
Jul 18, 2023 0.1802 0.2147 0.1530 0.1700 163,778 -0.03(-15.00%)
Jul 17, 2023 0.1973 0.2250 0.1900 0.2000 132,396 +0.00(+0.00%)
Jul 14, 2023 0.2500 0.2500 0.2000 0.2000 340,809 -0.03(-13.42%)
Jul 13, 2023 0.2048 0.2407 0.1940 0.2310 289,106 +0.02(+11.06%)
Jul 12, 2023 0.1700 0.2100 0.1650 0.2080 538,340 +0.04(+22.35%)
Jul 11, 2023 0.1560 0.1700 0.1513 0.1700 364,698 +0.01(+6.25%)
Jul 10, 2023 0.1460 0.1700 0.1460 0.1600 71,357 +0.00(+0.00%)
Jul 07, 2023 0.1391 0.1600 0.1332 0.1600 50,474 +0.01(+6.67%)
Jul 06, 2023 0.1447 0.1600 0.1410 0.1500 87,949 -0.01(-6.43%)
Jul 05, 2023 0.1310 0.1603 0.1310 0.1603 249,098 +0.01(+6.87%)
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.