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

Argo Blockchain Plc (OP: ARBKF )

0.1439 +0.0139 (+10.69%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 0.7740 0.8000 0.7560 0.7560 93,542 -0.05(-5.69%)
Apr 29, 2022 0.8000 0.8229 0.7880 0.8016 37,232 +0.00(+0.54%)
Apr 28, 2022 0.8072 0.8125 0.7801 0.7973 143,786 +0.04(+5.60%)
Apr 27, 2022 0.7410 0.8100 0.7410 0.7550 119,877 +0.02(+2.03%)
Apr 26, 2022 0.7730 0.7932 0.7400 0.7400 192,804 -0.05(-5.96%)
Apr 25, 2022 0.7770 0.8150 0.7770 0.7869 89,073 -0.02(-2.13%)
Apr 22, 2022 0.8300 0.8475 0.8000 0.8040 93,013 -0.03(-3.60%)
Apr 21, 2022 0.9000 0.9100 0.8337 0.8340 81,060 -0.02(-2.26%)
Apr 20, 2022 0.8825 0.8825 0.8320 0.8533 14,308 -0.03(-2.92%)
Apr 19, 2022 0.8300 0.9000 0.8300 0.8790 192,898 +0.07(+9.19%)
Apr 18, 2022 0.8000 0.8300 0.7690 0.8050 80,767 -0.03(-3.25%)
Apr 14, 2022 0.8360 0.9000 0.8320 0.8320 80,278 -0.05(-5.82%)
Apr 13, 2022 0.8670 0.9000 0.8670 0.8834 23,266 +0.01(+0.94%)
Apr 12, 2022 0.8320 0.8904 0.8320 0.8752 82,078 +0.03(+3.94%)
Apr 11, 2022 0.9260 0.9260 0.8420 0.8420 88,788 -0.06(-6.55%)
Apr 08, 2022 0.8820 0.9500 0.8690 0.9010 43,766 +0.02(+2.39%)
Apr 07, 2022 0.8750 0.9100 0.8750 0.8800 76,497 -0.02(-2.22%)
Apr 06, 2022 0.9300 0.9300 0.8850 0.9000 17,390 -0.03(-3.33%)
Apr 05, 2022 0.9540 0.9708 0.9180 0.9310 43,896 -0.04(-3.75%)
Apr 04, 2022 0.9150 0.9960 0.9150 0.9673 88,624 -0.03(-3.27%)
Apr 01, 2022 0.9550 1.005 0.9375 1.000 88,994 +0.05(+5.26%)
Mar 31, 2022 0.9690 0.9800 0.9500 0.9500 84,758 +0.01(+0.64%)
Mar 30, 2022 0.9599 0.9700 0.9200 0.9440 146,719 -0.08(-7.45%)
Mar 29, 2022 1.033 1.070 0.9500 1.020 50,271 -0.01(-0.97%)
Mar 28, 2022 0.9800 1.050 0.9800 1.030 148,324 +0.05(+4.99%)
Mar 25, 2022 0.9800 1.000 0.9520 0.9810 34,847 +0.00(+0.10%)
Mar 24, 2022 0.9270 0.9895 0.9020 0.9800 102,690 +0.10(+12.00%)
Mar 23, 2022 0.8900 0.9120 0.8449 0.8750 78,039 -0.02(-2.45%)
Mar 22, 2022 0.8740 0.9160 0.8740 0.8970 40,062 +0.06(+6.79%)
Mar 21, 2022 0.9000 0.9000 0.8400 0.8400 58,603 -0.06(-6.67%)
Mar 18, 2022 0.8260 0.9000 0.8000 0.9000 138,193 +0.09(+11.11%)
Mar 17, 2022 0.8350 0.8600 0.8100 0.8100 104,895 -0.02(-2.99%)
Mar 16, 2022 0.7980 0.8350 0.7780 0.8350 129,611 +0.09(+12.84%)
Mar 15, 2022 0.7330 0.8000 0.7260 0.7400 79,775 -0.06(-7.50%)
Mar 14, 2022 0.7710 0.8050 0.6657 0.8000 226,691 +0.01(+0.63%)
Mar 11, 2022 0.8100 0.8700 0.7800 0.7950 46,911 -0.01(-0.63%)
Mar 10, 2022 0.8000 0.8680 0.7839 0.8000 44,252 -0.09(-10.11%)
Mar 09, 2022 0.8300 0.8900 0.8130 0.8900 96,776 +0.14(+18.67%)
Mar 08, 2022 0.7840 0.7900 0.7200 0.7500 245,984 -0.00(-0.27%)
Mar 07, 2022 0.7510 0.8200 0.7510 0.7520 102,443 -0.02(-2.59%)
Mar 04, 2022 0.8039 0.8099 0.7700 0.7720 103,014 -0.05(-5.85%)
Mar 03, 2022 0.9650 0.9650 0.8200 0.8200 107,044 -0.09(-10.28%)
Mar 02, 2022 0.9180 0.9750 0.9140 0.9140 19,234 +0.02(+2.70%)
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.