Argo Blockchain PLC (ARBK)
1.36
-0.03
(-2.16%)
USD |
NASDAQ |
May 03, 16:00
1.38
+0.02
(+1.47%)
After-Hours: 20:00
Argo Blockchain Price: 1.36 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 1.42 | 1.45 | 1.344 | 1.36 | 129014.0 |
May 02, 2024 | 1.41 | 1.41 | 1.34 | 1.39 | 195470.0 |
May 01, 2024 | 1.35 | 1.44 | 1.33 | 1.37 | 181826.0 |
Apr 30, 2024 | 1.46 | 1.47 | 1.37 | 1.39 | 183365.0 |
Apr 29, 2024 | 1.51 | 1.519 | 1.46 | 1.49 | 152296.0 |
Apr 26, 2024 | 1.43 | 1.54 | 1.43 | 1.52 | 171652.0 |
Apr 25, 2024 | 1.47 | 1.55 | 1.43 | 1.52 | 130917.0 |
Apr 24, 2024 | 1.55 | 1.583 | 1.45 | 1.51 | 211417.0 |
Apr 23, 2024 | 1.56 | 1.65 | 1.51 | 1.56 | 308352.0 |
Apr 22, 2024 | 1.53 | 1.66 | 1.450 | 1.58 | 348189.0 |
Apr 19, 2024 | 1.51 | 1.55 | 1.44 | 1.52 | 304821.0 |
Apr 18, 2024 | 1.48 | 1.58 | 1.44 | 1.45 | 236340.0 |
Apr 17, 2024 | 1.48 | 1.48 | 1.40 | 1.48 | 168189.0 |
Apr 16, 2024 | 1.35 | 1.46 | 1.32 | 1.44 | 191150.0 |
Apr 15, 2024 | 1.43 | 1.47 | 1.29 | 1.34 | 272727.0 |
Apr 12, 2024 | 1.52 | 1.52 | 1.40 | 1.44 | 296336.0 |
Apr 11, 2024 | 1.57 | 1.58 | 1.48 | 1.52 | 277711.0 |
Apr 10, 2024 | 1.61 | 1.64 | 1.535 | 1.58 | 228148.0 |
Apr 09, 2024 | 1.65 | 1.691 | 1.59 | 1.60 | 231001.0 |
Apr 08, 2024 | 1.72 | 1.74 | 1.60 | 1.64 | 436988.0 |
Apr 05, 2024 | 1.58 | 1.73 | 1.56 | 1.59 | 384993.0 |
Apr 04, 2024 | 1.67 | 1.74 | 1.56 | 1.56 | 557824.0 |
Apr 03, 2024 | 1.68 | 1.720 | 1.65 | 1.65 | 298896.0 |
Apr 02, 2024 | 1.65 | 1.72 | 1.60 | 1.69 | 504295.0 |
Apr 01, 2024 | 2.02 | 2.06 | 1.73 | 1.84 | 1.165M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.383
Minimum
Dec 16 2022
20.56
Maximum
Nov 09 2021
4.673
Average
1.93
Median
Feb 02 2024
Price Benchmarks
Lloyds Banking Group PLC | 2.60 |
Willis Towers Watson PLC | 251.99 |
IX Acquisition Corp | 11.33 |
ClimateRock | 11.33 |
DT Cloud Acquisition Corp | 10.14 |
Price Related Metrics
PS Ratio | 1.181 |
Price to Book Value | 496.79 |
Price to Free Cash Flow | 25.29 |
Earnings Yield | -54.24% |
Market Cap | 78.49M |