Skip to main content

Argo Blockchain Plc (OP: ARBKF )

0.1266 -0.0073 (-5.45%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 0.1075 0.1100 0.1000 0.1000 46,753 -0.03(-23.08%)
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%)
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.