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

Argo Blockchain Plc (OP: ARBKF )

0.1075 -0.0005 (-0.46%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.1041 0.1100 0.0932 0.1075 31,074 -0.00(-0.46%)
Nov 22, 2024 0.1000 0.1191 0.0932 0.1080 145,924 +0.01(+13.68%)
Nov 21, 2024 0.1000 0.1115 0.0932 0.0950 85,561 -0.01(-6.50%)
Nov 20, 2024 0.1000 0.1094 0.0932 0.1016 46,040 -0.00(-1.07%)
Nov 19, 2024 0.1100 0.1204 0.0932 0.1027 191,889 -0.02(-17.04%)
Nov 18, 2024 0.1243 0.1335 0.1035 0.1238 63,427 -0.00(-0.56%)
Nov 15, 2024 0.1150 0.1275 0.1150 0.1245 10,222 +0.01(+8.26%)
Nov 14, 2024 0.1100 0.1400 0.1100 0.1150 98,167 -0.00(-1.37%)
Nov 13, 2024 0.1500 0.1500 0.1080 0.1166 90,130 +0.01(+7.96%)
Nov 12, 2024 0.1080 0.1377 0.1080 0.1080 142,929 -0.02(-13.88%)
Nov 11, 2024 0.0998 0.1300 0.0998 0.1254 158,122 +0.02(+14.00%)
Nov 08, 2024 0.1116 0.1175 0.0967 0.1100 1,678,830 -0.00(-1.43%)
Nov 07, 2024 0.1200 0.1275 0.1000 0.1116 56,876 -0.02(-12.47%)
Nov 06, 2024 0.1429 0.1430 0.1200 0.1275 185,828 +0.01(+7.14%)
Nov 05, 2024 0.1200 0.1200 0.1030 0.1190 6,185 +0.01(+9.78%)
Nov 04, 2024 0.1200 0.1400 0.1044 0.1084 13,242 -0.01(-8.52%)
Nov 01, 2024 0.1228 0.1228 0.1073 0.1185 41,249 +0.00(+3.67%)
Oct 31, 2024 0.1177 0.1177 0.0977 0.1143 33,604 -0.00(-2.81%)
Oct 30, 2024 0.1200 0.1300 0.1176 0.1176 25,825 -0.00(-2.00%)
Oct 29, 2024 0.1046 0.1400 0.1000 0.1200 33,788 -0.00(-1.64%)
Oct 28, 2024 0.1175 0.1220 0.1000 0.1220 15,048 +0.01(+7.02%)
Oct 25, 2024 0.1010 0.1223 0.1010 0.1140 69,003 -0.00(-1.72%)
Oct 24, 2024 0.0970 0.1170 0.0970 0.1160 20,330 +0.01(+5.45%)
Oct 23, 2024 0.1100 0.1105 0.1010 0.1100 9,836 -0.00(-1.61%)
Oct 22, 2024 0.1130 0.1140 0.0980 0.1118 29,355 +0.00(+1.64%)
Oct 21, 2024 0.1170 0.1170 0.0990 0.1100 22,448 +0.00(+0.00%)
Oct 18, 2024 0.1200 0.1251 0.0860 0.1100 12,520 -0.01(-7.56%)
Oct 17, 2024 0.1250 0.1250 0.0920 0.1190 22,750 -0.00(-0.83%)
Oct 16, 2024 0.1100 0.1200 0.0944 0.1200 20,243 +0.01(+9.09%)
Oct 15, 2024 0.1100 0.1100 0.1000 0.1100 3,352 -0.00(-3.59%)
Oct 14, 2024 0.1124 0.1141 0.1048 0.1141 20,918 +0.01(+9.08%)
Oct 11, 2024 0.1000 0.1197 0.1000 0.1046 10,416 +0.00(+3.56%)
Oct 10, 2024 0.1050 0.1185 0.1010 0.1010 25,747 -0.01(-8.18%)
Oct 09, 2024 0.1000 0.1193 0.1000 0.1100 2,520 -0.01(-4.35%)
Oct 08, 2024 0.1150 0.1194 0.1060 0.1150 14,791 +0.01(+5.50%)
Oct 07, 2024 0.1180 0.1180 0.1000 0.1090 38,460 -0.01(-8.79%)
Oct 04, 2024 0.1163 0.1195 0.0967 0.1195 7,850 +0.01(+8.64%)
Oct 03, 2024 0.1100 0.1288 0.1100 0.1100 6,391 -0.01(-12.00%)
Oct 02, 2024 0.1180 0.1250 0.1100 0.1250 1,071 +0.00(+0.00%)
Oct 01, 2024 0.1250 0.1250 0.1100 0.1250 1,825 +0.01(+5.93%)
Sep 30, 2024 0.1019 0.1210 0.0871 0.1180 75,350 +0.01(+7.27%)
Sep 27, 2024 0.1040 0.1235 0.1040 0.1100 42,508 -0.01(-8.33%)
Sep 26, 2024 0.1153 0.1300 0.0990 0.1200 33,621 -0.01(-4.00%)
Sep 25, 2024 0.1250 0.1250 0.1100 0.1250 21,785 +0.00(+3.56%)
Sep 24, 2024 0.1425 0.1425 0.1020 0.1207 24,967 +0.00(+0.58%)
Sep 23, 2024 0.1019 0.1250 0.1019 0.1200 4,440 +0.00(+1.01%)
Sep 20, 2024 0.1019 0.1205 0.1019 0.1188 14,840 -0.00(-1.41%)
Sep 19, 2024 0.1205 0.1332 0.1200 0.1205 5,991 +0.01(+9.55%)
Sep 18, 2024 0.1100 0.1292 0.1100 0.1100 27,525 -0.01(-8.33%)
Sep 17, 2024 0.1100 0.1292 0.1100 0.1200 18,250 +0.00(+0.00%)
Sep 16, 2024 0.1100 0.1457 0.1100 0.1200 11,194 +0.01(+9.09%)
Sep 13, 2024 0.1100 0.1403 0.1100 0.1100 19,435 -0.01(-8.33%)
Sep 12, 2024 0.1200 0.1200 0.1100 0.1200 1,937 +0.00(+0.00%)
Sep 11, 2024 0.1108 0.1234 0.1100 0.1200 22,787 +0.01(+9.09%)
Sep 10, 2024 0.1175 0.1483 0.1100 0.1100 3,724 -0.02(-14.86%)
Sep 09, 2024 0.1218 0.1292 0.1100 0.1292 11,350 +0.00(+0.00%)
Sep 06, 2024 0.1253 0.1311 0.1100 0.1292 27,244 +0.00(+2.13%)
Sep 05, 2024 0.1080 0.1285 0.1080 0.1265 22,550 -0.00(-2.09%)
Sep 04, 2024 0.1150 0.1349 0.1100 0.1292 12,623 +0.01(+12.35%)
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.