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 (%)
Aug 31, 2022 4.650 4.990 4.650 4.760 69,195 +0.40(+9.17%)
Aug 30, 2022 4.650 4.765 4.319 4.360 45,828 -0.25(-5.42%)
Aug 29, 2022 4.500 4.610 4.370 4.610 63,925 +0.05(+1.10%)
Aug 26, 2022 5.000 5.000 4.560 4.560 55,669 -0.37(-7.51%)
Aug 25, 2022 5.000 5.090 4.920 4.930 47,966 -0.12(-2.28%)
Aug 24, 2022 5.080 5.239 4.840 5.045 59,832 +0.04(+0.70%)
Aug 23, 2022 4.900 5.100 4.860 5.010 46,846 +0.13(+2.66%)
Aug 22, 2022 4.820 5.070 4.670 4.880 70,436 -0.10(-2.01%)
Aug 19, 2022 5.420 5.420 4.860 4.980 136,881 -0.72(-12.63%)
Aug 18, 2022 5.850 5.895 5.570 5.700 65,194 -0.23(-3.88%)
Aug 17, 2022 6.170 6.170 5.800 5.930 112,999 -0.34(-5.42%)
Aug 16, 2022 6.520 6.520 6.000 6.270 118,874 -0.25(-3.83%)
Aug 15, 2022 6.250 6.590 6.100 6.520 191,572 +0.27(+4.32%)
Aug 12, 2022 6.180 6.250 5.980 6.250 116,995 +0.19(+3.14%)
Aug 11, 2022 6.120 6.950 5.750 6.060 307,418 +0.34(+5.94%)
Aug 10, 2022 5.400 5.720 5.189 5.720 113,115 +0.63(+12.38%)
Aug 09, 2022 5.290 5.350 5.010 5.090 61,048 -0.33(-6.09%)
Aug 08, 2022 5.280 5.420 5.220 5.420 73,520 +0.36(+7.11%)
Aug 05, 2022 4.950 5.240 4.950 5.060 86,388 +0.00(+0.00%)
Aug 04, 2022 5.110 5.240 4.920 5.060 60,168 -0.06(-1.17%)
Aug 03, 2022 5.110 5.267 5.000 5.120 87,414 +0.07(+1.39%)
Aug 02, 2022 4.930 5.090 4.790 5.050 53,072 +0.12(+2.43%)
Aug 01, 2022 4.840 5.150 4.719 4.930 97,522 +0.06(+1.23%)
Jul 29, 2022 4.950 4.980 4.720 4.870 76,059 +0.03(+0.62%)
Jul 28, 2022 4.710 4.900 4.500 4.840 78,820 +0.29(+6.37%)
Jul 27, 2022 4.390 4.750 4.000 4.550 108,928 +0.35(+8.33%)
Jul 26, 2022 4.540 4.562 4.170 4.200 70,971 -0.46(-9.87%)
Jul 25, 2022 4.800 4.800 4.510 4.660 55,733 -0.14(-2.92%)
Jul 22, 2022 5.090 5.123 4.680 4.800 68,882 -0.22(-4.38%)
Jul 21, 2022 4.930 5.030 4.720 5.020 84,874 +0.09(+1.83%)
Jul 20, 2022 4.850 5.430 4.800 4.930 253,254 +0.18(+3.90%)
Jul 19, 2022 4.310 4.800 4.250 4.745 139,457 +0.49(+11.38%)
Jul 18, 2022 4.320 4.569 4.180 4.260 114,816 +0.08(+1.91%)
Jul 15, 2022 4.240 4.315 4.024 4.180 108,640 +0.13(+3.21%)
Jul 14, 2022 4.090 4.140 3.950 4.050 41,037 -0.12(-2.88%)
Jul 13, 2022 3.930 4.255 3.891 4.170 51,587 +0.07(+1.71%)
Jul 12, 2022 4.270 4.270 4.050 4.100 42,854 -0.15(-3.53%)
Jul 11, 2022 4.450 4.530 4.160 4.250 53,881 -0.35(-7.61%)
Jul 08, 2022 4.460 4.684 4.390 4.600 87,245 +0.13(+2.91%)
Jul 07, 2022 4.210 4.470 4.130 4.470 87,911 +0.30(+7.19%)
Jul 06, 2022 4.380 4.453 4.145 4.170 52,261 -0.21(-4.79%)
Jul 05, 2022 3.880 4.430 3.840 4.380 158,038 +0.37(+9.23%)
Jul 01, 2022 3.790 4.029 3.780 4.010 72,569 +0.25(+6.65%)
Jun 30, 2022 4.070 4.150 3.760 3.760 131,778 -0.31(-7.62%)
Jun 29, 2022 4.350 4.350 4.000 4.070 110,913 -0.27(-6.22%)
Jun 28, 2022 4.850 4.850 4.280 4.340 139,702 -0.44(-9.21%)
Jun 27, 2022 4.480 4.810 4.210 4.780 107,601 +0.33(+7.42%)
Jun 24, 2022 4.460 4.580 4.312 4.450 92,696 +0.12(+2.77%)
Jun 23, 2022 4.390 4.500 4.110 4.330 109,386 +0.03(+0.70%)
Jun 22, 2022 4.410 4.545 4.250 4.300 119,115 -0.14(-3.15%)
Jun 21, 2022 4.250 4.850 4.250 4.440 421,753 +0.68(+18.09%)
Jun 17, 2022 4.100 4.340 3.710 3.760 223,614 -0.33(-8.07%)
Jun 16, 2022 4.180 4.197 3.890 4.090 100,837 -0.30(-6.83%)
Jun 15, 2022 4.320 4.640 3.830 4.390 184,518 +0.18(+4.28%)
Jun 14, 2022 4.480 4.580 4.210 4.210 176,729 -0.54(-11.37%)
Jun 13, 2022 4.740 5.120 4.570 4.750 227,990 -0.98(-17.10%)
Jun 10, 2022 5.870 5.903 5.600 5.730 77,394 -0.29(-4.82%)
Jun 09, 2022 6.140 6.140 5.920 6.020 56,229 -0.18(-2.90%)
Jun 08, 2022 6.030 6.290 5.960 6.200 48,942 +0.11(+1.81%)
Jun 07, 2022 6.110 6.340 5.958 6.090 99,765 -0.28(-4.40%)
Jun 06, 2022 6.240 6.500 6.150 6.370 78,692 -0.10(-1.55%)
Jun 03, 2022 6.440 6.500 6.128 6.470 64,972 +0.02(+0.31%)
Jun 02, 2022 6.230 6.662 6.116 6.450 52,783 +0.17(+2.71%)
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.