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

Argo Blockchain Plc (OP: ARBKF )

0.1500 +0.0061 (+4.24%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 20, 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 30, 2021 1.530 1.610 1.500 1.560 1,034,421 +0.02(+1.30%)
Sep 29, 2021 1.520 1.600 1.510 1.540 1,172,888 +0.02(+0.98%)
Sep 28, 2021 1.660 1.690 1.520 1.525 1,675,940 -0.15(-8.68%)
Sep 27, 2021 1.720 1.760 1.560 1.670 1,658,116 -0.01(-0.60%)
Sep 24, 2021 1.680 1.830 1.600 1.680 2,561,341 -0.02(-1.23%)
Sep 23, 2021 2.150 2.150 1.490 1.701 7,145,523 -0.53(-23.72%)
Sep 22, 2021 2.300 2.300 2.190 2.230 782,060 -0.04(-1.98%)
Sep 21, 2021 2.240 2.310 2.180 2.275 751,087 +0.11(+5.32%)
Sep 20, 2021 2.210 2.330 2.020 2.160 1,585,645 -0.18(-7.69%)
Sep 17, 2021 2.160 2.370 2.150 2.340 1,627,975 +0.22(+10.64%)
Sep 16, 2021 2.200 2.200 2.020 2.115 1,141,696 -0.08(-3.64%)
Sep 15, 2021 2.030 2.200 2.025 2.195 1,797,464 +0.17(+8.66%)
Sep 14, 2021 1.880 2.050 1.880 2.020 807,490 +0.16(+8.60%)
Sep 13, 2021 1.840 1.920 1.810 1.860 363,662 +0.05(+2.65%)
Sep 10, 2021 1.900 1.940 1.800 1.812 351,525 -0.10(-5.13%)
Sep 09, 2021 1.820 1.940 1.820 1.910 478,334 +0.08(+4.37%)
Sep 08, 2021 1.811 1.880 1.800 1.830 472,154 -0.08(-4.19%)
Sep 07, 2021 2.050 2.050 1.830 1.910 694,491 -0.12(-5.91%)
Sep 03, 2021 1.920 2.050 1.920 2.030 892,959 +0.12(+6.28%)
Sep 02, 2021 1.810 1.950 1.810 1.910 316,012 +0.03(+1.60%)
Sep 01, 2021 1.900 1.940 1.820 1.880 369,744 +0.02(+1.08%)
Aug 31, 2021 1.880 1.890 1.800 1.860 224,582 -0.02(-1.06%)
Aug 30, 2021 1.890 1.910 1.800 1.880 371,817 +0.00(+0.00%)
Aug 27, 2021 1.800 1.890 1.790 1.880 361,926 +0.08(+4.44%)
Aug 26, 2021 1.870 1.870 1.780 1.800 341,635 -0.10(-5.26%)
Aug 25, 2021 1.790 1.940 1.770 1.900 539,340 +0.10(+5.84%)
Aug 24, 2021 1.850 1.950 1.760 1.795 433,590 -0.10(-5.28%)
Aug 23, 2021 1.880 1.970 1.850 1.895 557,887 +0.06(+3.55%)
Aug 20, 2021 1.750 1.860 1.660 1.830 547,958 +0.15(+8.93%)
Aug 19, 2021 1.580 1.690 1.550 1.680 308,928 +0.10(+6.33%)
Aug 18, 2021 1.620 1.640 1.510 1.580 344,415 +0.06(+3.95%)
Aug 17, 2021 1.700 1.760 1.510 1.520 603,602 -0.17(-10.06%)
Aug 16, 2021 1.740 1.790 1.690 1.690 369,779 -0.06(-3.43%)
Aug 13, 2021 1.780 1.830 1.710 1.750 409,187 +0.00(+0.00%)
Aug 12, 2021 1.795 1.795 1.700 1.750 331,779 -0.09(-4.89%)
Aug 11, 2021 1.730 1.870 1.730 1.840 515,711 +0.09(+4.84%)
Aug 10, 2021 1.890 1.890 1.700 1.755 840,887 -0.15(-7.63%)
Aug 09, 2021 1.850 1.920 1.670 1.900 1,907,877 -0.03(-1.55%)
Aug 06, 2021 1.800 2.000 1.750 1.930 1,001,554 +0.13(+7.22%)
Aug 05, 2021 1.760 1.820 1.660 1.800 820,420 -0.02(-1.10%)
Aug 04, 2021 1.860 1.860 1.750 1.820 451,178 +0.02(+1.11%)
Aug 03, 2021 1.870 1.890 1.780 1.800 226,982 -0.07(-3.74%)
Aug 02, 2021 1.880 1.920 1.780 1.870 354,423 +0.00(+0.00%)
Jul 30, 2021 1.810 1.900 1.720 1.870 346,981 +0.03(+1.36%)
Jul 29, 2021 1.890 1.900 1.889 1.845 231,194 -0.03(-1.34%)
Jul 28, 2021 1.861 1.900 1.830 1.870 358,357 +0.03(+1.63%)
Jul 27, 2021 1.900 1.900 1.750 1.840 599,999 -0.11(-5.64%)
Jul 26, 2021 1.810 1.960 1.800 1.950 1,125,906 +0.43(+28.29%)
Jul 23, 2021 1.665 1.665 1.480 1.520 280,437 -0.05(-3.49%)
Jul 22, 2021 1.600 1.670 1.560 1.575 495,193 +0.02(+1.45%)
Jul 21, 2021 1.351 1.570 1.350 1.552 807,376 +0.34(+27.78%)
Jul 20, 2021 1.230 1.230 1.130 1.215 838,025 -0.03(-2.80%)
Jul 19, 2021 1.340 1.340 1.240 1.250 477,410 -0.10(-7.41%)
Jul 16, 2021 1.400 1.480 1.310 1.350 780,603 +0.16(+13.49%)
Jul 15, 2021 1.250 1.260 1.150 1.190 960,346 -0.09(-7.07%)
Jul 14, 2021 1.385 1.390 1.280 1.280 754,923 -0.11(-7.91%)
Jul 13, 2021 1.470 1.470 1.370 1.390 854,831 -0.11(-7.33%)
Jul 12, 2021 1.550 1.610 1.500 1.500 670,265 -0.10(-6.25%)
Jul 09, 2021 1.570 1.620 1.550 1.600 326,268 +0.03(+1.91%)
Jul 08, 2021 1.610 1.640 1.550 1.570 571,806 -0.09(-5.42%)
Jul 07, 2021 1.710 1.710 1.650 1.660 304,175 -0.04(-2.35%)
Jul 06, 2021 1.760 1.760 1.640 1.700 636,908 -0.05(-2.58%)
Jul 02, 2021 1.779 1.780 1.710 1.745 294,088 -0.03(-1.58%)
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.