Skip to main content

Argo Blockchain Plc ADR (NQ: ARBK )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.600 1.720 1.600 1.700 112,228 +0.13(+8.28%)
Feb 27, 2023 1.610 1.685 1.558 1.570 139,046 -0.08(-4.85%)
Feb 24, 2023 1.600 1.690 1.550 1.650 121,146 -0.03(-1.79%)
Feb 23, 2023 1.720 1.790 1.630 1.680 199,896 +0.05(+3.07%)
Feb 22, 2023 1.670 1.730 1.530 1.630 213,323 -0.16(-8.94%)
Feb 21, 2023 1.850 1.850 1.610 1.790 338,458 -0.06(-3.24%)
Feb 17, 2023 1.750 1.870 1.600 1.850 293,377 +0.05(+2.78%)
Feb 16, 2023 1.670 1.980 1.640 1.800 994,768 +0.19(+11.80%)
Feb 15, 2023 1.540 1.640 1.360 1.610 1,595,222 +0.26(+19.26%)
Feb 14, 2023 1.760 1.940 1.300 1.350 1,861,792 -0.48(-26.23%)
Feb 13, 2023 1.880 1.900 1.705 1.830 180,533 -0.07(-3.68%)
Feb 10, 2023 1.870 2.100 1.860 1.900 149,101 +0.01(+0.53%)
Feb 09, 2023 2.050 2.170 1.750 1.890 370,613 -0.29(-13.30%)
Feb 08, 2023 2.450 2.510 2.100 2.180 408,631 -0.54(-19.85%)
Feb 07, 2023 2.560 2.750 2.420 2.720 1,020,225 +0.06(+2.26%)
Feb 06, 2023 1.900 3.200 1.900 2.660 3,030,438 +0.69(+35.03%)
Feb 03, 2023 2.010 2.100 1.880 1.970 260,110 -0.15(-7.07%)
Feb 02, 2023 1.980 2.200 1.950 2.120 450,692 +0.22(+11.57%)
Feb 01, 2023 1.880 1.950 1.790 1.900 192,529 -0.02(-1.04%)
Jan 31, 2023 1.790 1.960 1.773 1.920 180,916 +0.13(+7.26%)
Jan 30, 2023 1.870 1.910 1.710 1.790 200,286 -0.11(-5.79%)
Jan 27, 2023 1.960 2.010 1.870 1.900 278,925 -0.13(-6.40%)
Jan 26, 2023 2.000 2.040 1.900 2.030 276,107 +0.07(+3.57%)
Jan 25, 2023 1.940 2.000 1.750 1.960 502,962 -0.10(-4.85%)
Jan 24, 2023 2.050 2.070 1.940 2.060 336,304 +0.12(+6.19%)
Jan 23, 2023 1.890 2.030 1.831 1.940 546,166 +0.21(+12.14%)
Jan 20, 2023 1.770 1.830 1.610 1.730 432,882 +0.01(+0.58%)
Jan 19, 2023 1.570 1.820 1.540 1.720 270,804 +0.06(+3.61%)
Jan 18, 2023 1.800 1.850 1.600 1.660 483,299 -0.16(-8.79%)
Jan 17, 2023 1.870 1.870 1.650 1.820 960,343 +0.35(+23.81%)
Jan 13, 2023 1.400 1.590 1.400 1.470 426,081 +0.05(+3.52%)
Jan 12, 2023 1.250 1.480 1.120 1.420 1,127,952 +0.38(+36.54%)
Jan 11, 2023 1.120 1.160 0.9901 1.040 698,759 -0.23(-18.11%)
Jan 10, 2023 1.290 1.350 1.200 1.270 313,530 -0.15(-10.56%)
Jan 09, 2023 1.400 1.530 1.350 1.420 261,192 +0.00(+0.00%)
Jan 06, 2023 1.450 1.478 1.260 1.420 572,938 -0.18(-11.25%)
Jan 05, 2023 1.430 1.790 1.336 1.600 2,989,965 +0.40(+33.33%)
Jan 04, 2023 1.230 1.400 1.180 1.200 898,350 +0.04(+3.45%)
Jan 03, 2023 0.9100 1.180 0.8315 1.160 1,140,056 +0.08(+7.41%)
Dec 30, 2022 0.7900 1.386 0.7600 1.080 1,966,854 +0.18(+19.46%)
Dec 29, 2022 0.6600 0.9200 0.6330 0.9041 996,314 +0.17(+23.19%)
Dec 28, 2022 0.6800 0.7339 0.5421 0.7339 4,502,627 +0.20(+36.29%)
Dec 23, 2022 0.5385 22 +0.13(+32.93%)
Dec 22, 2022 0.3942 0.4500 0.3900 0.4051 309,578 -0.01(-3.13%)
Dec 21, 2022 0.4500 0.4700 0.3830 0.4182 262,161 -0.01(-2.74%)
Dec 20, 2022 0.4600 0.4726 0.4000 0.4300 153,855 -0.01(-1.83%)
Dec 19, 2022 0.4369 0.4782 0.4100 0.4380 310,347 +0.05(+14.36%)
Dec 16, 2022 0.4252 0.5700 0.3600 0.3830 740,428 -0.10(-21.03%)
Dec 15, 2022 0.5000 0.5394 0.4600 0.4850 381,158 +0.02(+4.26%)
Dec 14, 2022 0.4487 0.5299 0.3620 0.4652 526,153 +0.03(+7.71%)
Dec 13, 2022 0.5500 0.6000 0.3600 0.4319 1,403,655 -0.26(-37.21%)
Dec 08, 2022 0.6879 0 +0.03(+4.26%)
Dec 07, 2022 0.7390 0.7390 0.6501 0.6598 201,306 -0.02(-2.25%)
Dec 06, 2022 0.7000 0.7400 0.6722 0.6750 197,965 -0.03(-4.42%)
Dec 05, 2022 0.7400 0.7450 0.6800 0.7062 134,493 -0.02(-2.71%)
Dec 02, 2022 0.7557 0.7557 0.6835 0.7259 282,796 -0.01(-1.59%)
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.