Argo Blockchain PLC (PK) (ARBKF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -7.14285714286 | 0.056 | 0.063 | 0.046 | 134524 | 0.05545883 | CS |
| 4 | -0.008 | -13.3333333333 | 0.06 | 0.08 | 0.046 | 119071 | 0.0613921 | CS |
| 12 | -0.048 | -48 | 0.1 | 0.15 | 0.046 | 118431 | 0.08953966 | CS |
| 26 | -0.071 | -57.7235772358 | 0.123 | 0.18 | 0.046 | 70291 | 0.09980405 | CS |
| 52 | -0.298 | -85.1428571429 | 0.35 | 0.39 | 0.046 | 78742 | 0.15885615 | CS |
| 156 | -1.248 | -96 | 1.3 | 1.3 | 0.0254 | 102394 | 0.29172726 | CS |
| 260 | -0.11497 | -68.8566808409 | 0.16697 | 4.65 | 0.0254 | 633207 | 1.86598124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.052 | -0.0053 | -9.25 | 0.05775 | 0.06 | 0.052 | 6969 |
| 1735856700 | 0.0573 | -0.0012 | -2.05 | 0.052 | 0.063 | 0.052 | 66916 |
| 1735683960 | 0.0585 | 0.0055 | 10.38 | 0.0473 | 0.063 | 0.0473 | 280350 |
| 1735597740 | 0.053 | 0.007 | 15.22 | 0.0508 | 0.063 | 0.05 | 118459 |
| 1735338000 | 0.046 | -0.0133 | -22.43 | 0.056 | 0.06 | 0.046 | 72369 |
| 1735252020 | 0.0593 | -0.0022 | -3.58 | 0.0516 | 0.068 | 0.0496 | 102385 |
| 1735078200 | 0.0615 | 0.005 | 8.85 | 0.046 | 0.068 | 0.046 | 8005 |
| 1734992400 | 0.0565 | -0.003 | -5.04 | 0.056 | 0.06 | 0.048 | 50061 |
| 1734733200 | 0.0595 | 0.0024 | 4.20 | 0.056 | 0.068 | 0.056 | 131829 |
| 1734646800 | 0.0571 | -0.0019 | -3.22 | 0.069 | 0.07 | 0.0571 | 69463 |
| 1734560940 | 0.059 | -0.004 | -6.35 | 0.0569 | 0.073 | 0.0569 | 58580 |
| 1734474360 | 0.063 | 0.003 | 5.00 | 0.0594 | 0.07176 | 0.057 | 61919 |
| 1734388140 | 0.06 | -0.005 | -7.69 | 0.06 | 0.08 | 0.056 | 231762 |
| 1734128940 | 0.065 | -0.011 | -14.47 | 0.056 | 0.0799 | 0.056 | 183806 |
| 1734042480 | 0.076 | 0.00605 | 8.65 | 0.08 | 0.08 | 0.056 | 35792 |
| 1733955900 | 0.06995 | -0.00505 | -6.73 | 0.068 | 0.08 | 0.0599 | 235339 |
| 1733869200 | 0.075 | 0.0189 | 33.69 | 0.06805 | 0.075 | 0.0569 | 15868 |
| 1733782800 | 0.0561 | -0.0114 | -16.89 | 0.07 | 0.08 | 0.0561 | 124721 |
| 1733523600 | 0.0675 | 0.00674 | 11.09 | 0.06 | 0.0675 | 0.0535 | 295647 |
| 1733437500 | 0.06076 | -0.00524 | -7.94 | 0.06 | 0.0695 | 0.0532 | 194523 |
| 1733350980 | 0.066 | -0.01405 | -17.55 | 0.0711 | 0.079 | 0.06 | 435866 |
| 1733264700 | 0.08005 | -0.01995 | -19.95 | 0.08 | 0.0848 | 0.0711 | 310280 |
| 1733178180 | 0.1 | -0.0075 | -6.98 | 0.09 | 0.118 | 0.08 | 175272 |
| 1732918200 | 0.1075 | 0.0075 | 7.50 | 0.09 | 0.115 | 0.09 | 68645 |
| 1732746540 | 0.1 | -0.0025 | -2.44 | 0.105405 | 0.105405 | 0.09 | 11169 |
| 1732660140 | 0.1024999 | -0.005 | -4.65 | 0.1 | 0.1075 | 0.1 | 16407 |
| 1732573560 | 0.1075 | -0.0005 | -0.46 | 0.105 | 0.11 | 0.0932 | 31074 |
| 1732314000 | 0.108 | 0.013 | 13.68 | 0.0932 | 0.1191 | 0.0932 | 145924 |
| 1732227900 | 0.095 | -0.0066 | -6.50 | 0.1 | 0.1115 | 0.0932 | 85561 |
| 1732141740 | 0.1016 | -0.00105 | -1.02 | 0.1 | 0.1094 | 0.0932 | 46040 |
| 1732054800 | 0.10265 | -0.02115 | -17.08 | 0.1204 | 0.1204 | 0.0932 | 191889 |
| 1731968640 | 0.1238 | -0.0007 | -0.56 | 0.1273 | 0.1335 | 0.1035 | 63427 |
| 1731709260 | 0.1245 | 0.0095 | 8.26 | 0.115 | 0.1275 | 0.115 | 10222 |
| 1731622800 | 0.115 | -0.0016 | -1.37 | 0.11 | 0.14 | 0.11 | 98167 |
| 1731536760 | 0.1166 | 0.0086 | 7.96 | 0.131 | 0.15 | 0.108 | 90130 |
| 1731450480 | 0.108 | -0.01735 | -13.84 | 0.108 | 0.1377 | 0.108 | 142929 |
| 1731363600 | 0.12535 | 0.01535 | 13.95 | 0.0998 | 0.13 | 0.0998 | 158122 |
| 1731104400 | 0.11 | -0.00155 | -1.39 | 0.1116 | 0.1175 | 0.096687 | 1678830 |
| 1731018540 | 0.11155 | -0.01595 | -12.51 | 0.12 | 0.1275 | 0.1 | 56876 |
| 1730931600 | 0.1275 | 0.0085 | 7.14 | 0.1429 | 0.1429999 | 0.12 | 185828 |
| 1730845680 | 0.119 | 0.0106 | 9.78 | 0.12 | 0.12 | 0.103 | 6185 |
| 1730759160 | 0.1084 | -0.0101 | -8.52 | 0.1044 | 0.14 | 0.1044 | 13242 |
| 1730496420 | 0.1185 | 0.00425 | 3.72 | 0.1228 | 0.1228 | 0.10725 | 41249 |
| 1730409780 | 0.11425 | -0.0033 | -2.81 | 0.0985999 | 0.1177 | 0.0977 | 33604 |
| 1730323500 | 0.11755 | -0.00245 | -2.04 | 0.12 | 0.13 | 0.11755 | 25825 |
| 1730237280 | 0.12 | -0.002 | -1.64 | 0.1046 | 0.14 | 0.1 | 33788 |
| 1730150880 | 0.122 | 0.008 | 7.02 | 0.1175 | 0.122 | 0.1 | 15048 |
| 1729891500 | 0.114 | -0.002 | -1.72 | 0.101 | 0.12225 | 0.101 | 69003 |
| 1729805160 | 0.116 | 0.006 | 5.45 | 0.097 | 0.117 | 0.097 | 20330 |
| 1729718940 | 0.11 | -0.0018 | -1.61 | 0.11 | 0.1105 | 0.101 | 9836 |
| 1729632300 | 0.1118 | 0.0018 | 1.64 | 0.113 | 0.114 | 0.098 | 29355 |
| 1729545600 | 0.11 | 0 | 0.00 | 0.104 | 0.117 | 0.099 | 22448 |
| 1729286400 | 0.11 | -0.009 | -7.56 | 0.1251 | 0.1251 | 0.0859999 | 12520 |
| 1729200000 | 0.119 | -0.001 | -0.83 | 0.125 | 0.125 | 0.092 | 22750 |
| 1729113960 | 0.12 | 0.01 | 9.09 | 0.0944 | 0.12 | 0.0944 | 20243 |
| 1729027680 | 0.11 | -0.0041 | -3.59 | 0.1 | 0.11 | 0.1 | 3352 |
| 1728941220 | 0.1141 | 0.0095 | 9.08 | 0.1124 | 0.1141 | 0.1048 | 20918 |
| 1728681900 | 0.1046 | 0.0036 | 3.56 | 0.1 | 0.11965 | 0.1 | 10416 |
| 1728595560 | 0.101 | -0.009 | -8.18 | 0.105 | 0.1185 | 0.101 | 25747 |
| 1728508800 | 0.11 | -0.005 | -4.35 | 0.1 | 0.11925 | 0.1 | 2520 |
| 1728422580 | 0.115 | 0.006 | 5.50 | 0.11 | 0.11943 | 0.106 | 14791 |
| 1728336000 | 0.109 | -0.01045 | -8.75 | 0.118 | 0.118 | 0.1 | 38460 |
| 1728077220 | 0.11945 | 0.00945 | 8.59 | 0.0967 | 0.11945 | 0.0967 | 7850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
