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

Argo Blockchain Plc (OP: ARBKF )

0.1300 -0.0165 (-11.26%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 16, 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, 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%)
Apr 03, 2023 0.1600 0.1700 0.1600 0.1650 19,582 +0.00(+0.30%)
Mar 31, 2023 0.1630 0.1700 0.1604 0.1645 5,226 +0.00(+0.92%)
Mar 30, 2023 0.1500 0.1750 0.1500 0.1630 19,480 -0.00(-1.21%)
Mar 29, 2023 0.1534 0.1650 0.1504 0.1650 112,212 +0.02(+13.79%)
Mar 28, 2023 0.1450 0.1600 0.1450 0.1450 37,914 +0.00(+0.00%)
Mar 27, 2023 0.1525 0.1613 0.1450 0.1450 22,034 -0.01(-4.98%)
Mar 24, 2023 0.1556 0.1750 0.1500 0.1526 151,235 -0.02(-10.39%)
Mar 23, 2023 0.1623 0.1843 0.1623 0.1703 39,406 +0.01(+3.21%)
Mar 22, 2023 0.1800 0.1840 0.1650 0.1650 54,946 -0.01(-8.33%)
Mar 21, 2023 0.1789 0.1815 0.1650 0.1800 63,988 +0.01(+5.88%)
Mar 20, 2023 0.1835 0.1950 0.1700 0.1700 12,174 -0.01(-5.03%)
Mar 17, 2023 0.1700 0.1800 0.1675 0.1790 120,761 +0.03(+19.25%)
Mar 16, 2023 0.1546 0.1600 0.1500 0.1501 57,049 -0.01(-7.35%)
Mar 15, 2023 0.1750 0.1750 0.1550 0.1620 7,273 -0.02(-10.00%)
Mar 14, 2023 0.1761 0.1900 0.1650 0.1800 439,347 +0.02(+13.35%)
Mar 13, 2023 0.1500 0.1625 0.1500 0.1588 84,950 +0.02(+13.43%)
Mar 10, 2023 0.1430 0.1430 0.1300 0.1400 13,132 -0.01(-6.67%)
Mar 09, 2023 0.1400 0.1547 0.1387 0.1500 186,785 +0.00(+0.67%)
Mar 08, 2023 0.1600 0.1600 0.1400 0.1490 156,325 -0.01(-7.68%)
Mar 07, 2023 0.1565 0.1630 0.1450 0.1614 35,343 -0.01(-3.93%)
Mar 06, 2023 0.1467 0.1680 0.1467 0.1680 58,030 -0.00(-1.18%)
Mar 03, 2023 0.1524 0.1700 0.1524 0.1700 21,405 +0.00(+2.10%)
Mar 02, 2023 0.1683 0.1712 0.1570 0.1665 9,848 -0.00(-2.06%)
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.