Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argo Blockchain Plc (OP: ARBKF )

0.1523 +0.0102 (+7.18%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 (%)
Oct 29, 2021 1.580 1.690 1.580 1.680 502,175 +0.11(+7.01%)
Oct 28, 2021 1.560 1.710 1.560 1.570 1,277,620 +0.02(+1.29%)
Oct 27, 2021 1.649 1.649 1.510 1.550 563,022 -0.10(-6.06%)
Oct 26, 2021 1.780 1.640 1.650 473,164 -0.13(-7.30%)
Oct 25, 2021 1.680 1.810 1.680 1.780 590,733 +0.09(+5.33%)
Oct 22, 2021 1.810 1.810 1.670 1.690 581,840 -0.14(-7.52%)
Oct 21, 2021 1.900 1.960 1.810 1.827 1,039,470 +0.05(+2.67%)
Oct 20, 2021 1.710 1.820 1.710 1.780 795,005 +0.04(+2.30%)
Oct 19, 2021 1.710 1.800 1.710 1.740 566,200 +0.05(+2.96%)
Oct 18, 2021 1.630 1.750 1.630 1.690 1,359,610 +0.05(+3.05%)
Oct 15, 2021 1.500 1.690 1.500 1.640 2,421,544 +0.13(+8.61%)
Oct 14, 2021 1.490 1.552 1.480 1.510 936,868 +0.01(+0.67%)
Oct 13, 2021 1.500 1.550 1.480 1.500 544,557 -0.00(-0.33%)
Oct 12, 2021 1.530 1.600 1.490 1.505 477,160 -0.01(-0.66%)
Oct 11, 2021 1.530 1.580 1.510 1.515 872,949 -0.03(-1.62%)
Oct 08, 2021 1.610 1.650 1.500 1.540 598,749 -0.05(-3.14%)
Oct 07, 2021 1.600 1.650 1.570 1.590 639,190 -0.02(-1.24%)
Oct 06, 2021 1.680 1.720 1.610 1.610 1,205,333 -0.02(-1.23%)
Oct 05, 2021 1.580 1.670 1.580 1.630 1,009,707 +0.01(+0.62%)
Oct 04, 2021 1.660 1.660 1.550 1.620 1,158,369 -0.02(-1.22%)
Oct 01, 2021 1.610 1.680 1.580 1.640 1,693,114 +0.08(+5.13%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.