Argo Blockchain PLC (ARBK)
1.12
-0.04
(-3.86%)
USD |
NASDAQ |
Nov 04, 16:00
1.16
+0.04
(+3.57%)
After-Hours: 20:00
Argo Blockchain Price: 1.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 1.20 | 1.24 | 1.15 | 1.165 | 287155.0 |
| Oct 31, 2024 | 1.21 | 1.250 | 1.15 | 1.16 | 309575.0 |
| Oct 30, 2024 | 1.33 | 1.37 | 1.19 | 1.21 | 541591.0 |
| Oct 29, 2024 | 1.26 | 1.43 | 1.16 | 1.36 | 1.512M |
| Oct 28, 2024 | 1.13 | 1.25 | 1.13 | 1.24 | 774766.0 |
| Oct 25, 2024 | 1.15 | 1.19 | 1.11 | 1.12 | 329052.0 |
| Oct 24, 2024 | 1.17 | 1.18 | 1.13 | 1.15 | 465395.0 |
| Oct 23, 2024 | 1.17 | 1.18 | 1.09 | 1.12 | 573767.0 |
| Oct 22, 2024 | 1.16 | 1.21 | 1.15 | 1.19 | 245246.0 |
| Oct 21, 2024 | 1.21 | 1.219 | 1.15 | 1.19 | 366110.0 |
| Oct 18, 2024 | 1.17 | 1.24 | 1.17 | 1.215 | 566425.0 |
| Oct 17, 2024 | 1.17 | 1.18 | 1.14 | 1.15 | 158456.0 |
| Oct 16, 2024 | 1.12 | 1.22 | 1.12 | 1.19 | 646335.0 |
| Oct 15, 2024 | 1.16 | 1.23 | 1.10 | 1.12 | 430607.0 |
| Oct 14, 2024 | 1.17 | 1.19 | 1.110 | 1.16 | 505261.0 |
| Oct 11, 2024 | 1.08 | 1.14 | 1.08 | 1.13 | 283311.0 |
| Oct 10, 2024 | 1.11 | 1.12 | 1.05 | 1.055 | 260719.0 |
| Oct 09, 2024 | 1.13 | 1.16 | 1.08 | 1.10 | 358549.0 |
| Oct 08, 2024 | 1.14 | 1.16 | 1.10 | 1.12 | 225967.0 |
| Oct 07, 2024 | 1.20 | 1.205 | 1.13 | 1.15 | 144093.0 |
| Oct 04, 2024 | 1.19 | 1.24 | 1.16 | 1.20 | 187580.0 |
| Oct 03, 2024 | 1.16 | 1.20 | 1.14 | 1.16 | 155733.0 |
| Oct 02, 2024 | 1.15 | 1.210 | 1.13 | 1.14 | 220324.0 |
| Oct 01, 2024 | 1.21 | 1.23 | 1.15 | 1.16 | 180990.0 |
| Sep 30, 2024 | 1.25 | 1.30 | 1.20 | 1.21 | 1.305M |
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
4.122
Average
1.65
Median
Feb 24 2023
Price Benchmarks
| HSBC Holdings PLC | 46.65 |
| Willis Towers Watson PLC | 302.86 |
| ClimateRock | 11.60 |
| DT Cloud Acquisition Corp | 10.37 |
| Marex Group PLC | 27.13 |
Price Related Metrics
| PS Ratio | 0.7275 |
| Price to Free Cash Flow | 5.873 |
| Earnings Yield | -90.30% |
| Market Cap | 71.27M |