Skip to main content

Argo Blockchain Plc ADR (NQ: ARBK )

2.170 +0.570 (+35.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.060 1.060 0.9700 1.000 79,063 -0.04(-3.85%)
Sep 28, 2023 1.000 1.040 0.9545 1.040 91,407 +0.04(+4.00%)
Sep 27, 2023 1.050 1.050 0.9530 1.000 90,902 +0.01(+1.01%)
Sep 26, 2023 1.100 1.100 0.9400 0.9900 151,811 -0.01(-1.02%)
Sep 25, 2023 1.030 1.030 1.000 1.000 72,394 -0.04(-3.83%)
Sep 22, 2023 1.040 1.050 1.002 1.040 93,996 +0.01(+0.97%)
Sep 21, 2023 1.050 1.070 1.030 1.030 56,664 -0.04(-3.74%)
Sep 20, 2023 1.110 1.110 1.040 1.070 57,129 -0.01(-0.93%)
Sep 19, 2023 1.060 1.120 1.040 1.080 118,914 -0.02(-1.82%)
Sep 18, 2023 1.100 1.120 1.060 1.100 107,740 +0.02(+1.85%)
Sep 15, 2023 1.090 1.110 1.070 1.080 70,190 -0.04(-3.57%)
Sep 14, 2023 1.090 1.120 1.090 1.120 84,507 +0.02(+1.82%)
Sep 13, 2023 1.080 1.120 1.070 1.100 22,642 +0.01(+0.92%)
Sep 12, 2023 1.040 1.138 1.040 1.090 137,850 +0.04(+3.81%)
Sep 11, 2023 1.060 1.100 1.040 1.050 133,838 -0.05(-4.55%)
Sep 08, 2023 1.100 1.120 1.060 1.100 149,118 +0.01(+0.92%)
Sep 07, 2023 1.080 1.120 1.070 1.090 63,372 -0.02(-1.80%)
Sep 06, 2023 1.130 1.130 1.070 1.110 63,241 -0.02(-1.77%)
Sep 05, 2023 1.170 1.170 1.080 1.130 112,582 -0.01(-0.88%)
Sep 01, 2023 1.130 1.200 1.080 1.140 120,237 -0.02(-1.72%)
Aug 31, 2023 1.150 1.160 1.060 1.160 376,830 +0.00(+0.00%)
Aug 30, 2023 1.140 1.216 1.130 1.160 254,082 -0.07(-5.69%)
Aug 29, 2023 0.9900 1.280 0.9624 1.230 632,028 +0.24(+24.08%)
Aug 28, 2023 1.040 1.090 0.9500 0.9913 348,324 -0.02(-1.85%)
Aug 25, 2023 1.110 1.140 0.9900 1.010 621,509 -0.08(-7.34%)
Aug 24, 2023 1.200 1.200 1.090 1.090 173,739 -0.09(-7.63%)
Aug 23, 2023 1.150 1.200 1.140 1.180 148,808 +0.04(+3.51%)
Aug 22, 2023 1.150 1.200 1.140 1.140 166,249 -0.01(-0.87%)
Aug 21, 2023 1.100 1.200 1.060 1.150 202,119 +0.09(+8.49%)
Aug 18, 2023 1.070 1.150 1.050 1.060 225,627 -0.02(-1.85%)
Aug 17, 2023 1.190 1.250 1.068 1.080 304,813 -0.11(-9.24%)
Aug 16, 2023 1.250 1.283 1.170 1.190 130,370 -0.08(-6.30%)
Aug 15, 2023 1.310 1.330 1.200 1.270 114,208 -0.03(-2.31%)
Aug 14, 2023 1.370 1.430 1.160 1.300 589,124 -0.13(-9.09%)
Aug 11, 2023 1.450 1.450 1.360 1.430 117,878 +0.00(+0.00%)
Aug 10, 2023 1.480 1.480 1.400 1.430 133,445 +0.02(+1.42%)
Aug 09, 2023 1.420 1.550 1.400 1.410 440,894 -0.02(-1.40%)
Aug 08, 2023 1.330 1.450 1.300 1.430 817,227 +0.16(+12.60%)
Aug 07, 2023 1.300 1.310 1.200 1.270 466,379 -0.06(-4.51%)
Aug 04, 2023 1.340 1.350 1.310 1.330 75,331 +0.01(+0.76%)
Aug 03, 2023 1.360 1.380 1.300 1.320 183,685 -0.06(-4.35%)
Aug 02, 2023 1.410 1.420 1.330 1.380 292,396 +0.00(+0.00%)
Aug 01, 2023 1.380 1.430 1.360 1.380 355,250 -0.08(-5.48%)
Jul 31, 2023 1.480 1.490 1.400 1.460 426,407 +0.01(+0.69%)
Jul 28, 2023 1.410 1.470 1.410 1.450 226,207 +0.03(+2.11%)
Jul 27, 2023 1.520 1.540 1.420 1.420 315,192 -0.07(-4.70%)
Jul 26, 2023 1.470 1.500 1.440 1.490 319,145 +0.03(+2.05%)
Jul 25, 2023 1.470 1.500 1.470 1.460 383,744 +0.02(+1.39%)
Jul 24, 2023 1.470 1.550 1.420 1.440 545,680 -0.13(-8.28%)
Jul 21, 2023 1.550 1.680 1.430 1.570 1,296,018 +0.05(+3.29%)
Jul 20, 2023 1.630 1.670 1.495 1.520 854,608 -0.11(-6.75%)
Jul 19, 2023 1.610 1.690 1.550 1.630 1,093,001 +0.04(+2.52%)
Jul 18, 2023 2.000 2.000 1.580 1.590 1,421,232 -0.41(-20.50%)
Jul 17, 2023 2.060 2.270 1.920 2.000 823,315 -0.06(-3.15%)
Jul 14, 2023 2.480 2.520 2.020 2.065 1,319,109 -0.46(-18.06%)
Jul 13, 2023 2.060 2.570 1.990 2.520 1,640,460 +0.30(+13.51%)
Jul 12, 2023 1.800 2.350 1.800 2.220 1,463,461 +0.45(+25.42%)
Jul 11, 2023 1.780 1.780 1.650 1.770 631,565 -0.01(-0.56%)
Jul 10, 2023 1.660 1.790 1.590 1.780 701,678 +0.02(+1.14%)
Jul 07, 2023 1.550 1.760 1.540 1.760 613,989 +0.16(+10.00%)
Jul 06, 2023 1.580 1.600 1.470 1.600 265,659 +0.03(+1.59%)
Jul 05, 2023 1.650 1.650 1.500 1.575 444,507 -0.08(-5.12%)
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.