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 (%)
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%)
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.