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

Argo Blockchain Plc (OP: ARBKF )

0.1523 +0.0102 (+7.18%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 0.1359 0.1600 0.1359 0.1500 47,214 -0.01(-5.06%)
Jun 30, 2023 0.1428 0.1700 0.1420 0.1580 74,545 -0.01(-4.24%)
Jun 29, 2023 0.1536 0.1700 0.1474 0.1650 21,960 -0.01(-2.94%)
Jun 28, 2023 0.1395 0.1700 0.1395 0.1700 192,146 +0.01(+4.62%)
Jun 27, 2023 0.1600 0.1700 0.1550 0.1625 86,443 +0.03(+20.37%)
Jun 26, 2023 0.1550 0.1600 0.1350 0.1350 38,808 -0.01(-10.00%)
Jun 23, 2023 0.1300 0.1600 0.1300 0.1500 161,907 +0.01(+5.63%)
Jun 22, 2023 0.1429 0.1600 0.1372 0.1420 56,025 +0.00(+2.68%)
Jun 21, 2023 0.1116 0.1600 0.1116 0.1383 322,684 +0.04(+34.27%)
Jun 20, 2023 0.0872 0.1070 0.0872 0.1030 36,276 +0.01(+14.44%)
Jun 16, 2023 0.1000 0.1014 0.0900 0.0900 156,449 -0.01(-10.00%)
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.