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 (%)
Nov 30, 2022 0.7600 0.7816 0.7000 0.7450 194,540 -0.02(-2.93%)
Nov 29, 2022 0.7650 0.8100 0.7600 0.7675 85,667 -0.00(-0.36%)
Nov 28, 2022 0.8000 0.8099 0.7625 0.7703 90,395 -0.04(-5.14%)
Nov 25, 2022 0.8452 0.8452 0.8000 0.8120 59,023 -0.00(-0.04%)
Nov 23, 2022 0.7800 0.8260 0.7800 0.8123 99,870 +0.01(+1.56%)
Nov 22, 2022 0.8200 0.8300 0.7900 0.7998 95,763 -0.01(-0.62%)
Nov 21, 2022 0.8400 0.8400 0.7800 0.8048 87,710 -0.01(-1.69%)
Nov 18, 2022 0.8020 0.8353 0.8000 0.8186 108,877 +0.02(+2.83%)
Nov 17, 2022 0.8546 0.8699 0.7770 0.7961 310,788 -0.09(-10.52%)
Nov 16, 2022 0.8880 0.8996 0.8267 0.8897 172,294 -0.01(-1.54%)
Nov 15, 2022 0.8800 0.9100 0.8800 0.9036 194,357 +0.04(+4.61%)
Nov 14, 2022 0.9000 0.9168 0.8605 0.8638 143,478 -0.02(-1.84%)
Nov 11, 2022 0.8900 0.9200 0.8520 0.8800 280,062 +0.04(+4.46%)
Nov 10, 2022 0.8100 0.8600 0.8039 0.8424 198,785 +0.03(+3.62%)
Nov 09, 2022 0.8400 0.8500 0.7850 0.8130 277,661 -0.10(-10.65%)
Nov 08, 2022 0.8120 0.9152 0.8000 0.9099 430,513 +0.01(+0.88%)
Nov 07, 2022 0.9765 0.9780 0.8601 0.9020 315,306 -0.01(-1.22%)
Nov 04, 2022 0.9800 0.9981 0.9100 0.9131 721,074 +0.01(+1.46%)
Nov 03, 2022 0.8600 0.9000 0.8401 0.9000 218,209 +0.04(+5.25%)
Nov 02, 2022 0.9100 1.000 0.8101 0.8551 789,910 -0.05(-6.02%)
Nov 01, 2022 0.9900 1.000 0.8800 0.9099 1,283,029 -0.20(-18.03%)
Oct 31, 2022 1.160 1.270 0.8820 1.110 3,228,822 -0.86(-43.65%)
Oct 28, 2022 1.970 2.100 1.850 1.970 344,570 +0.00(+0.00%)
Oct 27, 2022 2.310 2.320 1.960 1.970 565,233 -0.34(-14.72%)
Oct 26, 2022 2.050 2.870 2.020 2.310 3,913,527 +0.43(+22.87%)
Oct 25, 2022 1.540 1.910 1.451 1.880 720,599 +0.50(+36.23%)
Oct 24, 2022 1.530 1.530 1.370 1.380 256,521 -0.15(-9.80%)
Oct 21, 2022 1.400 1.550 1.380 1.530 194,903 +0.09(+6.25%)
Oct 20, 2022 1.530 1.530 1.380 1.440 426,386 -0.12(-7.70%)
Oct 19, 2022 1.650 1.650 1.530 1.560 181,422 -0.10(-6.02%)
Oct 18, 2022 1.760 1.780 1.650 1.660 123,261 -0.10(-5.68%)
Oct 17, 2022 1.820 1.860 1.700 1.760 206,987 -0.03(-1.68%)
Oct 14, 2022 1.940 1.970 1.750 1.790 168,525 -0.07(-3.76%)
Oct 13, 2022 1.770 1.920 1.620 1.860 397,375 -0.16(-7.92%)
Oct 12, 2022 2.000 2.080 1.970 2.020 308,716 -0.17(-7.76%)
Oct 11, 2022 2.150 2.360 2.040 2.190 283,479 -0.27(-10.98%)
Oct 10, 2022 2.840 2.840 2.225 2.460 377,051 -0.74(-23.13%)
Oct 07, 2022 3.200 3.490 2.900 3.200 453,803 -0.97(-23.26%)
Oct 06, 2022 4.030 4.180 3.940 4.170 19,994 +0.09(+2.21%)
Oct 05, 2022 3.930 4.200 3.850 4.080 68,501 +0.00(+0.00%)
Oct 04, 2022 4.020 4.230 4.000 4.080 98,254 +0.14(+3.55%)
Oct 03, 2022 3.880 3.990 3.700 3.940 40,788 +0.07(+1.81%)
Sep 30, 2022 3.910 4.100 3.810 3.870 52,320 -0.07(-1.78%)
Sep 29, 2022 4.050 4.050 3.660 3.940 77,693 -0.13(-3.19%)
Sep 28, 2022 4.110 4.270 3.840 4.070 117,860 +0.12(+3.04%)
Sep 27, 2022 3.790 4.115 3.790 3.950 91,635 +0.16(+4.22%)
Sep 26, 2022 3.740 3.985 3.700 3.790 64,904 -0.06(-1.56%)
Sep 23, 2022 3.910 3.987 3.750 3.850 88,958 -0.25(-6.10%)
Sep 22, 2022 4.010 4.130 3.880 4.100 68,694 +0.13(+3.27%)
Sep 21, 2022 4.150 4.350 3.900 3.970 75,842 -0.21(-5.02%)
Sep 20, 2022 4.350 4.480 4.080 4.180 109,845 -0.17(-3.91%)
Sep 19, 2022 4.530 4.800 4.350 4.350 75,534 -0.38(-8.03%)
Sep 16, 2022 4.330 4.770 4.300 4.730 133,605 +0.24(+5.35%)
Sep 15, 2022 4.650 4.690 4.370 4.490 73,184 -0.22(-4.67%)
Sep 14, 2022 4.620 4.780 4.381 4.710 51,389 +0.16(+3.52%)
Sep 13, 2022 4.580 4.810 4.500 4.550 75,858 -0.48(-9.54%)
Sep 12, 2022 5.190 5.300 4.770 5.030 93,796 +0.30(+6.34%)
Sep 09, 2022 4.350 4.900 4.350 4.730 116,329 +0.57(+13.70%)
Sep 08, 2022 3.960 4.390 3.960 4.160 86,317 +0.17(+4.26%)
Sep 07, 2022 4.000 4.170 3.900 3.990 101,146 -0.13(-3.16%)
Sep 06, 2022 4.570 4.575 4.100 4.120 90,666 -0.50(-10.82%)
Sep 02, 2022 4.760 4.970 4.550 4.620 49,661 +0.05(+1.09%)
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.