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

Argo Blockchain Plc (OP: ARBKF )

0.1356 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 5, 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 (%)
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%)
Jun 15, 2023 0.1075 0.1100 0.1000 0.1000 46,753 -0.01(-6.54%)
Jun 14, 2023 0.1000 0.1075 0.1000 0.1070 25,525 -0.01(-6.96%)
Jun 13, 2023 0.1046 0.1150 0.1046 0.1150 123,199 +0.00(+4.36%)
Jun 12, 2023 0.1048 0.1200 0.1020 0.1102 18,675 -0.01(-8.17%)
Jun 09, 2023 0.1170 0.1200 0.1000 0.1200 93,972 +0.01(+6.19%)
Jun 08, 2023 0.1036 0.1250 0.1010 0.1130 33,657 -0.00(-0.88%)
Jun 07, 2023 0.1102 0.1200 0.1036 0.1140 67,228 -0.01(-7.32%)
Jun 06, 2023 0.1027 0.1230 0.1027 0.1230 73,715 +0.01(+6.22%)
Jun 05, 2023 0.1153 0.1158 0.1066 0.1158 13,674 +0.00(+3.39%)
Jun 02, 2023 0.1200 0.1250 0.1120 0.1120 94,033 -0.01(-6.51%)
Jun 01, 2023 0.1105 0.1265 0.1070 0.1198 141,749 +0.01(+11.44%)
May 31, 2023 0.1075 0.1075 0.1008 0.1075 9,361 +0.00(+0.00%)
May 30, 2023 0.1036 0.1075 0.1036 0.1075 2,651 +0.01(+6.65%)
May 26, 2023 0.1027 0.1150 0.1000 0.1008 27,724 -0.01(-6.23%)
May 25, 2023 0.1027 0.1150 0.1000 0.1075 20,916 -0.01(-6.52%)
May 24, 2023 0.1000 0.1150 0.1000 0.1150 4,143 -0.01(-5.58%)
May 23, 2023 0.1056 0.1218 0.1056 0.1218 21,752 +0.00(+2.78%)
May 22, 2023 0.1000 0.1250 0.1000 0.1185 48,523 -0.01(-5.12%)
May 19, 2023 0.1036 0.1250 0.1036 0.1249 34,786 -0.00(-0.08%)
May 18, 2023 0.1000 0.1250 0.1000 0.1250 5,095 +0.01(+6.38%)
May 17, 2023 0.1150 0.1175 0.1001 0.1175 94,808 -0.01(-6.00%)
May 16, 2023 0.1178 0.1250 0.1130 0.1250 2,551 +0.01(+4.17%)
May 15, 2023 0.1162 0.1300 0.1150 0.1200 21,537 -0.01(-8.81%)
May 12, 2023 0.1222 0.1350 0.1200 0.1316 12,801 -0.00(-0.68%)
May 11, 2023 0.1350 0.1380 0.1325 0.1325 6,091 +0.00(+1.15%)
May 10, 2023 0.1301 0.1351 0.1301 0.1310 14,867 +0.00(+0.77%)
May 09, 2023 0.1355 0.1355 0.1299 0.1300 22,820 +0.00(+0.00%)
May 08, 2023 0.1423 0.1500 0.1300 0.1300 9,841 -0.01(-10.34%)
May 05, 2023 0.1350 0.1450 0.1350 0.1450 14,950 +0.01(+7.41%)
May 04, 2023 0.1360 0.1425 0.1350 0.1350 6,887 +0.00(+0.00%)
May 03, 2023 0.1408 0.1475 0.1350 0.1350 13,010 -0.01(-6.90%)
May 02, 2023 0.1398 0.1500 0.1383 0.1450 20,192 +0.00(+3.57%)
May 01, 2023 0.1500 0.1504 0.1400 0.1400 14,233 -0.01(-3.78%)
Apr 28, 2023 0.1427 0.1500 0.1414 0.1455 35,025 +0.00(+1.39%)
Apr 27, 2023 0.1400 0.1450 0.1400 0.1435 32,472 -0.01(-4.33%)
Apr 26, 2023 0.1451 0.1500 0.1400 0.1500 24,814 +0.01(+11.11%)
Apr 25, 2023 0.1450 0.1500 0.1350 0.1350 32,735 -0.01(-4.26%)
Apr 24, 2023 0.1400 0.1500 0.1400 0.1410 19,628 -0.01(-6.00%)
Apr 21, 2023 0.1450 0.1580 0.1450 0.1500 30,785 +0.01(+3.45%)
Apr 20, 2023 0.1500 0.1530 0.1400 0.1450 31,240 +0.00(+3.57%)
Apr 19, 2023 0.1450 0.1475 0.1360 0.1400 63,102 -0.01(-3.98%)
Apr 18, 2023 0.1457 0.1550 0.1450 0.1458 36,127 -0.00(-0.14%)
Apr 17, 2023 0.1456 0.1650 0.1450 0.1460 92,813 -0.01(-5.81%)
Apr 14, 2023 0.1589 0.1650 0.1451 0.1550 22,015 -0.00(-1.90%)
Apr 13, 2023 0.1496 0.1700 0.1467 0.1580 309,681 +0.00(+2.60%)
Apr 12, 2023 0.1600 0.1600 0.1450 0.1540 31,500 -0.01(-8.77%)
Apr 11, 2023 0.1584 0.1750 0.1584 0.1688 170,377 +0.02(+11.05%)
Apr 10, 2023 0.1351 0.1555 0.1350 0.1520 23,524 +0.01(+4.83%)
Apr 06, 2023 0.1450 0.1550 0.1433 0.1450 416,176 -0.01(-3.33%)
Apr 05, 2023 0.1614 0.1614 0.1450 0.1500 21,877 -0.02(-11.76%)
Apr 04, 2023 0.1525 0.1700 0.1500 0.1700 16,097 +0.01(+3.03%)
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.