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

Argo Blockchain Plc ADR (NQ: ARBK )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 9.870 10.09 9.620 9.860 117,872 +0.12(+1.23%)
Mar 30, 2022 10.25 10.25 9.575 9.740 197,181 -0.67(-6.44%)
Mar 29, 2022 10.22 10.41 9.900 10.41 100,502 +0.35(+3.48%)
Mar 28, 2022 10.02 10.75 9.930 10.06 223,694 +0.14(+1.41%)
Mar 25, 2022 9.980 10.02 9.565 9.920 88,659 +0.07(+0.71%)
Mar 24, 2022 9.370 10.10 9.250 9.850 188,090 +0.48(+5.12%)
Mar 23, 2022 9.230 9.440 8.860 9.370 104,346 +0.11(+1.19%)
Mar 22, 2022 9.280 9.510 9.066 9.260 146,335 +0.34(+3.81%)
Mar 21, 2022 9.200 9.200 8.610 8.920 183,315 -0.48(-5.11%)
Mar 18, 2022 8.500 9.720 8.210 9.400 339,406 +0.86(+10.07%)
Mar 17, 2022 8.450 8.770 8.310 8.540 101,954 +0.21(+2.52%)
Mar 16, 2022 8.010 8.500 7.910 8.330 184,833 +0.98(+13.33%)
Mar 15, 2022 7.720 8.145 7.250 7.350 202,672 -0.25(-3.29%)
Mar 14, 2022 8.100 8.300 7.590 7.600 101,178 -0.54(-6.63%)
Mar 11, 2022 8.710 8.710 8.130 8.140 58,086 -0.37(-4.35%)
Mar 10, 2022 8.510 8.670 8.220 8.510 145,266 -0.39(-4.38%)
Mar 09, 2022 8.230 9.060 8.230 8.900 194,846 +1.18(+15.28%)
Mar 08, 2022 7.610 8.230 7.440 7.720 188,059 +0.05(+0.65%)
Mar 07, 2022 8.060 8.209 7.600 7.670 166,076 -0.34(-4.24%)
Mar 04, 2022 8.080 8.520 7.920 8.010 346,284 -0.20(-2.44%)
Mar 03, 2022 9.390 9.390 8.120 8.210 428,254 -1.08(-11.63%)
Mar 02, 2022 9.460 9.720 9.290 9.290 161,896 -0.11(-1.17%)
Mar 01, 2022 9.770 10.03 9.030 9.400 227,756 +0.26(+2.84%)
Feb 28, 2022 8.500 9.500 8.500 9.140 225,563 +0.47(+5.42%)
Feb 25, 2022 9.310 9.230 8.640 8.670 176,734 -0.20(-2.25%)
Feb 24, 2022 7.540 8.910 7.510 8.870 257,385 +0.53(+6.35%)
Feb 23, 2022 8.950 9.180 8.300 8.340 129,362 -0.48(-5.44%)
Feb 22, 2022 8.940 9.098 8.600 8.820 191,921 -0.27(-2.97%)
Feb 18, 2022 9.090 0 -0.85(-8.55%)
Feb 17, 2022 10.18 10.35 9.710 9.940 101,720 -0.44(-4.24%)
Feb 16, 2022 10.31 10.50 10.03 10.38 161,455 +0.03(+0.29%)
Feb 15, 2022 9.760 10.39 9.760 10.35 210,697 +0.97(+10.34%)
Feb 14, 2022 9.730 10.03 9.319 9.380 186,565 -0.15(-1.57%)
Feb 11, 2022 10.65 10.99 9.530 9.530 216,872 -1.10(-10.35%)
Feb 10, 2022 10.82 11.40 10.45 10.63 269,783 -0.60(-5.34%)
Feb 09, 2022 10.55 11.26 10.55 11.23 233,707 +0.28(+2.56%)
Feb 08, 2022 10.20 10.99 10.01 10.95 156,481 +0.27(+2.53%)
Feb 07, 2022 10.72 11.18 10.46 10.68 255,784 +0.28(+2.69%)
Feb 04, 2022 9.890 10.73 9.650 10.40 203,681 +0.77(+8.00%)
Feb 03, 2022 9.450 9.990 9.630 152,385 +0.13(+1.37%)
Feb 02, 2022 10.37 10.37 9.450 9.500 159,866 -0.87(-8.39%)
Feb 01, 2022 10.35 10.54 9.900 10.37 108,160 +0.20(+1.97%)
Jan 31, 2022 9.340 10.17 158,700 +0.81(+8.65%)
Jan 28, 2022 8.890 9.651 8.660 9.360 249,657 +0.12(+1.30%)
Jan 27, 2022 9.890 9.900 8.870 9.240 146,996 -0.72(-7.23%)
Jan 26, 2022 10.20 10.65 9.720 9.960 240,206 +0.33(+3.43%)
Jan 25, 2022 9.180 9.980 9.000 9.630 221,993 +0.37(+4.00%)
Jan 24, 2022 8.010 9.310 7.900 9.260 626,497 -0.37(-3.84%)
Jan 21, 2022 10.22 10.46 9.608 9.630 533,000 -1.56(-13.94%)
Jan 20, 2022 10.97 11.65 10.97 11.19 220,503 +0.33(+3.04%)
Jan 19, 2022 10.83 11.26 10.75 10.86 244,609 +0.15(+1.40%)
Jan 18, 2022 10.70 11.06 10.64 10.71 228,345 -0.26(-2.37%)
Jan 14, 2022 10.97 0 -0.13(-1.17%)
Jan 13, 2022 11.95 12.10 11.05 11.10 166,116 -0.80(-6.72%)
Jan 12, 2022 12.15 12.50 11.63 11.90 218,211 +0.19(+1.62%)
Jan 11, 2022 11.27 12.04 11.00 11.71 213,920 +0.54(+4.83%)
Jan 10, 2022 10.83 11.40 10.44 11.17 291,187 -0.04(-0.36%)
Jan 07, 2022 11.20 11.69 10.95 11.21 290,793 +0.29(+2.66%)
Jan 06, 2022 11.35 11.68 10.80 10.92 567,265 -0.49(-4.29%)
Jan 05, 2022 12.60 12.60 11.30 11.41 373,502 -1.04(-8.35%)
Jan 04, 2022 12.62 13.14 12.25 12.45 317,254 -0.25(-1.97%)
Jan 03, 2022 12.20 12.80 12.01 12.70 194,841 +0.54(+4.44%)
Dec 31, 2021 12.91 12.93 12.03 12.16 266,711 -0.56(-4.40%)
Dec 30, 2021 12.82 13.18 12.60 12.72 303,165 -0.10(-0.78%)
Dec 29, 2021 13.06 13.26 12.79 12.82 250,846 -0.51(-3.83%)
Dec 28, 2021 14.04 14.25 13.06 13.33 317,092 -1.40(-9.50%)
Dec 27, 2021 14.25 14.80 13.95 14.73 324,475 +0.79(+5.67%)
Dec 23, 2021 12.96 14.12 12.75 13.94 637,268 +1.02(+7.89%)
Dec 22, 2021 12.40 13.13 12.35 12.92 370,407 +0.57(+4.62%)
Dec 21, 2021 12.40 12.50 11.73 12.35 329,176 +0.97(+8.52%)
Dec 20, 2021 11.50 12.00 11.34 11.38 618,312 -1.59(-12.26%)
Dec 17, 2021 12.00 13.46 11.60 12.97 794,038 +0.58(+4.68%)
Dec 16, 2021 13.00 13.15 12.10 12.39 280,321 -0.67(-5.13%)
Dec 15, 2021 12.70 13.11 11.95 13.06 348,491 +0.36(+2.83%)
Dec 14, 2021 12.61 13.55 12.17 12.70 360,127 +0.45(+3.67%)
Dec 13, 2021 13.23 13.23 12.03 12.25 496,327 -0.94(-7.13%)
Dec 10, 2021 14.13 14.37 13.05 13.19 316,741 -0.05(-0.38%)
Dec 09, 2021 14.05 14.45 13.17 13.24 446,232 -1.48(-10.05%)
Dec 08, 2021 14.37 14.72 13.78 14.72 396,239 +0.21(+1.45%)
Dec 07, 2021 14.91 14.93 14.30 14.51 455,300 +0.99(+7.32%)
Dec 06, 2021 14.19 14.22 12.53 13.52 1,355,995 -1.80(-11.75%)
Dec 03, 2021 16.80 16.97 14.93 15.32 589,058 -1.08(-6.59%)
Dec 02, 2021 17.23 17.40 15.82 16.40 784,745 -0.92(-5.31%)
Dec 01, 2021 18.46 18.84 17.21 17.32 536,941 -0.73(-4.04%)
Nov 30, 2021 17.97 18.65 17.81 18.05 387,040 +0.13(+0.73%)
Nov 29, 2021 18.52 18.75 17.42 17.92 510,318 -0.56(-3.03%)
Nov 26, 2021 17.95 18.63 17.80 18.48 229,801 -0.41(-2.17%)
Nov 24, 2021 17.85 19.14 17.50 18.89 707,771 +1.03(+5.77%)
Nov 23, 2021 17.77 17.99 17.34 17.86 396,860 +0.66(+3.84%)
Nov 22, 2021 18.60 18.88 16.96 17.20 691,833 -1.70(-8.99%)
Nov 19, 2021 17.97 19.01 17.70 18.90 529,544 +1.24(+7.02%)
Nov 18, 2021 19.35 17.96 17.60 17.66 885,124 -1.65(-8.54%)
Nov 17, 2021 19.80 21.00 18.65 19.31 1,005,670 -0.67(-3.35%)
Nov 16, 2021 18.74 20.19 18.58 19.98 1,872,290 +1.88(+10.39%)
Nov 15, 2021 19.31 19.41 17.76 18.10 601,840 -0.86(-4.54%)
Nov 12, 2021 18.57 19.25 18.43 18.96 526,048 -0.56(-2.87%)
Nov 11, 2021 19.00 19.67 18.30 19.52 518,280 +0.43(+2.25%)
Nov 10, 2021 20.45 19.09 932,539 -1.47(-7.15%)
Nov 09, 2021 18.90 20.63 17.99 20.56 1,880,359 +2.19(+11.92%)
Nov 08, 2021 17.30 18.85 17.23 18.37 1,242,772 +0.88(+5.03%)
Nov 05, 2021 16.85 17.59 16.37 17.49 764,468 +0.19(+1.10%)
Nov 04, 2021 17.40 17.82 17.02 17.30 641,131 -0.03(-0.17%)
Nov 03, 2021 17.05 17.72 17.00 17.33 694,224 -0.64(-3.56%)
Nov 02, 2021 18.10 18.50 17.25 17.97 858,189 +0.15(+0.84%)
Nov 01, 2021 17.41 18.42 17.87 17.82 1,060,819 +0.97(+5.76%)
Oct 29, 2021 16.43 17.00 16.85 275,273 +0.59(+3.63%)
Oct 28, 2021 15.96 16.26 589,432 +0.46(+2.91%)
Oct 27, 2021 16.50 16.58 15.41 15.80 527,373 -0.99(-5.90%)
Oct 26, 2021 17.36 16.79 591,385 -1.46(-8.00%)
Oct 25, 2021 17.05 18.25 749,370 +1.23(+7.23%)
Oct 22, 2021 18.59 18.70 16.82 17.02 596,299 -1.74(-9.28%)
Oct 21, 2021 18.99 20.17 18.26 18.76 1,075,408 +0.72(+3.99%)
Oct 20, 2021 17.73 18.28 17.65 18.04 543,789 +0.21(+1.18%)
Oct 19, 2021 17.55 18.73 17.33 17.83 651,921 +0.60(+3.48%)
Oct 18, 2021 16.90 18.44 16.57 17.23 1,159,861 +0.31(+1.83%)
Oct 15, 2021 16.05 17.20 15.55 16.92 862,260 +1.32(+8.46%)
Oct 14, 2021 15.90 15.90 15.13 15.60 264,980 +0.17(+1.10%)
Oct 13, 2021 15.25 15.63 14.96 15.43 269,606 +0.19(+1.25%)
Oct 12, 2021 15.59 15.72 14.95 15.24 370,744 -0.39(-2.50%)
Oct 11, 2021 15.70 15.92 15.39 15.63 542,151 +0.13(+0.84%)
Oct 08, 2021 16.04 16.50 15.35 15.50 781,997 -0.89(-5.43%)
Oct 07, 2021 16.07 16.50 15.69 16.39 398,783 +0.07(+0.43%)
Oct 06, 2021 16.68 17.28 16.00 16.32 730,509 +0.05(+0.31%)
Oct 05, 2021 16.13 16.68 15.86 16.27 463,670 +0.14(+0.87%)
Oct 04, 2021 16.13 16.60 15.66 16.13 467,674 -0.36(-2.18%)
Oct 01, 2021 16.50 16.91 16.01 16.49 811,953 +0.49(+3.06%)
Sep 30, 2021 15.58 16.17 15.25 16.00 548,409 +0.60(+3.90%)
Sep 29, 2021 16.07 16.16 15.25 15.40 471,506 -0.01(-0.06%)
Sep 28, 2021 16.93 16.93 15.17 15.41 1,206,510 -1.59(-9.35%)
Sep 27, 2021 17.33 17.33 15.64 17.00 1,705,775 +0.40(+2.41%)
Sep 24, 2021 16.90 19.33 16.11 16.60 3,827,261 -0.15(-0.90%)
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.