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 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 1.160 1.230 1.150 1.200 93,417 +0.01(+0.84%)
May 30, 2023 1.190 1.250 1.160 1.190 113,647 +0.01(+0.85%)
May 26, 2023 1.170 1.200 1.120 1.180 44,621 +0.02(+1.72%)
May 25, 2023 1.130 1.190 1.120 1.160 48,648 +0.00(+0.00%)
May 24, 2023 1.210 1.210 1.110 1.160 116,947 -0.01(-0.85%)
May 23, 2023 1.210 1.250 1.170 1.170 78,653 -0.05(-4.10%)
May 22, 2023 1.200 1.220 1.160 1.220 63,999 +0.03(+2.52%)
May 19, 2023 1.200 1.230 1.120 1.190 55,498 +0.00(+0.00%)
May 18, 2023 1.200 1.250 1.150 1.190 96,648 -0.05(-4.03%)
May 17, 2023 1.170 1.240 1.130 1.240 130,010 +0.03(+2.48%)
May 16, 2023 1.260 1.300 1.190 1.210 131,043 -0.13(-9.70%)
May 15, 2023 1.330 1.340 1.230 1.340 100,488 +0.02(+1.52%)
May 12, 2023 1.370 1.394 1.280 1.320 91,133 -0.12(-8.33%)
May 11, 2023 1.470 1.470 1.380 1.440 144,377 +0.05(+3.60%)
May 10, 2023 1.400 1.450 1.380 1.390 133,029 +0.00(+0.00%)
May 09, 2023 1.360 1.400 1.340 1.390 77,438 +0.03(+2.21%)
May 08, 2023 1.400 1.435 1.360 1.360 52,291 -0.06(-4.23%)
May 05, 2023 1.430 1.480 1.380 1.420 92,378 +0.01(+0.71%)
May 04, 2023 1.390 1.470 1.389 1.410 47,964 +0.02(+1.44%)
May 03, 2023 1.430 1.489 1.370 1.390 42,230 -0.07(-4.79%)
May 02, 2023 1.400 1.460 1.370 1.460 71,876 +0.05(+3.55%)
May 01, 2023 1.470 1.480 1.370 1.410 64,563 -0.02(-1.05%)
Apr 28, 2023 1.370 1.480 1.370 1.425 99,350 +0.05(+4.01%)
Apr 27, 2023 1.430 1.450 1.320 1.370 169,912 -0.07(-4.86%)
Apr 26, 2023 1.460 1.500 1.420 1.440 115,841 +0.08(+5.88%)
Apr 25, 2023 1.330 1.416 1.220 1.360 292,194 +0.01(+0.37%)
Apr 24, 2023 1.410 1.480 1.310 1.355 159,712 -0.08(-5.90%)
Apr 21, 2023 1.440 1.520 1.420 1.440 140,459 -0.02(-1.37%)
Apr 20, 2023 1.450 1.510 1.380 1.460 124,950 +0.01(+0.69%)
Apr 19, 2023 1.550 1.550 1.440 1.450 108,003 -0.05(-3.33%)
Apr 18, 2023 1.530 1.562 1.490 1.500 127,635 +0.05(+3.45%)
Apr 17, 2023 1.490 1.510 1.420 1.450 188,234 -0.05(-3.33%)
Apr 14, 2023 1.650 1.690 1.480 1.500 306,527 -0.06(-4.15%)
Apr 13, 2023 1.530 1.600 1.490 1.565 244,814 +0.06(+4.33%)
Apr 12, 2023 1.600 1.600 1.410 1.500 117,338 -0.09(-5.66%)
Apr 11, 2023 1.650 1.680 1.490 1.590 275,409 +0.07(+4.61%)
Apr 10, 2023 1.470 1.580 1.450 1.520 101,308 +0.04(+2.70%)
Apr 06, 2023 1.490 1.580 1.470 1.480 48,803 -0.05(-3.58%)
Apr 05, 2023 1.580 1.600 1.480 1.535 34,309 -0.05(-2.85%)
Apr 04, 2023 1.590 1.690 1.550 1.580 91,423 -0.16(-9.20%)
Apr 03, 2023 1.680 1.740 1.600 1.740 48,596 +0.07(+4.19%)
Mar 31, 2023 1.650 1.670 1.560 1.670 73,159 +0.03(+1.83%)
Mar 30, 2023 1.520 1.650 1.520 1.640 96,554 +0.09(+5.81%)
Mar 29, 2023 1.630 1.630 1.480 1.550 83,832 +0.05(+3.33%)
Mar 28, 2023 1.500 1.550 1.460 1.500 67,058 -0.01(-0.66%)
Mar 27, 2023 1.570 1.600 1.440 1.510 82,894 -0.04(-2.58%)
Mar 24, 2023 1.600 1.684 1.410 1.550 216,577 -0.10(-6.06%)
Mar 23, 2023 1.680 1.770 1.560 1.650 175,360 -0.04(-2.37%)
Mar 22, 2023 1.800 1.800 1.600 1.690 132,481 -0.11(-6.11%)
Mar 21, 2023 1.800 1.830 1.650 1.800 181,688 +0.04(+2.27%)
Mar 20, 2023 1.760 1.850 1.710 1.760 171,137 +0.08(+4.76%)
Mar 17, 2023 1.670 1.790 1.610 1.680 514,821 +0.13(+8.39%)
Mar 16, 2023 1.570 1.630 1.520 1.550 65,465 -0.04(-2.52%)
Mar 15, 2023 1.570 1.630 1.530 1.590 66,511 -0.04(-2.45%)
Mar 14, 2023 1.770 1.780 1.540 1.630 345,423 +0.14(+9.76%)
Mar 13, 2023 1.400 1.590 1.300 1.485 234,769 +0.14(+10.00%)
Mar 10, 2023 1.320 1.400 1.260 1.350 101,002 +0.00(+0.00%)
Mar 09, 2023 1.510 1.549 1.350 1.350 88,339 -0.17(-11.18%)
Mar 08, 2023 1.570 1.590 1.500 1.520 64,744 -0.09(-5.59%)
Mar 07, 2023 1.670 1.670 1.570 1.610 51,013 -0.06(-3.59%)
Mar 06, 2023 1.570 1.700 1.567 1.670 93,681 +0.04(+2.45%)
Mar 03, 2023 1.570 1.690 1.570 1.630 116,252 -0.06(-3.55%)
Mar 02, 2023 1.710 1.710 1.620 1.690 56,926 +0.02(+1.20%)
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.