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

Argo Blockchain Plc (OP: ARBKF )

0.1375 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 28, 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 (%)
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%)
Jul 01, 2021 1.670 1.815 1.650 1.773 758,808 +0.10(+6.17%)
Jun 30, 2021 1.680 1.720 1.640 1.670 1,135,084 -0.12(-6.70%)
Jun 29, 2021 1.710 1.840 1.710 1.790 987,809 -0.02(-1.38%)
Jun 28, 2021 1.850 1.850 1.750 1.815 449,852 +0.06(+3.71%)
Jun 25, 2021 1.720 1.860 1.710 1.750 320,793 -0.03(-1.69%)
Jun 24, 2021 1.790 1.820 1.700 1.780 393,927 +0.03(+1.71%)
Jun 23, 2021 1.850 1.990 1.750 1.750 346,014 -0.05(-2.78%)
Jun 22, 2021 1.640 1.840 1.520 1.800 1,190,721 +0.06(+3.45%)
Jun 21, 2021 1.720 1.780 1.660 1.740 932,959 -0.01(-0.57%)
Jun 18, 2021 1.810 1.870 1.700 1.750 984,698 -0.13(-6.91%)
Jun 17, 2021 1.980 1.980 1.850 1.880 476,905 -0.03(-1.57%)
Jun 16, 2021 1.940 2.000 1.800 1.910 716,633 -0.15(-7.28%)
Jun 15, 2021 2.140 2.160 2.000 2.060 862,701 -0.08(-3.74%)
Jun 14, 2021 2.160 2.280 2.140 2.140 1,187,487 +0.08(+3.88%)
Jun 11, 2021 2.070 2.140 2.010 2.060 636,548 -0.04(-1.90%)
Jun 10, 2021 2.250 2.250 2.070 2.100 503,115 +0.02(+0.96%)
Jun 09, 2021 1.850 2.310 1.850 2.080 1,393,114 +0.31(+17.51%)
Jun 08, 2021 1.800 1.880 1.660 1.770 1,531,864 -0.10(-5.35%)
Jun 07, 2021 1.880 2.065 1.800 1.870 797,964 -0.16(-7.88%)
Jun 04, 2021 2.100 2.100 1.960 2.030 510,441 -0.06(-2.64%)
Jun 03, 2021 2.230 2.300 2.040 2.085 503,562 -0.15(-6.50%)
Jun 02, 2021 2.300 2.300 2.220 2.230 410,071 -0.07(-3.04%)
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.