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 (%)
Apr 29, 2022 8.150 8.440 7.760 7.830 86,713 -0.46(-5.55%)
Apr 28, 2022 8.200 8.459 7.720 8.290 199,834 +0.80(+10.68%)
Apr 27, 2022 7.900 7.900 7.480 7.490 125,889 +0.13(+1.77%)
Apr 26, 2022 7.810 7.810 7.330 7.360 110,388 -0.52(-6.60%)
Apr 25, 2022 8.200 8.450 7.600 7.880 198,712 -0.62(-7.29%)
Apr 22, 2022 8.480 8.710 8.310 8.500 94,920 +0.20(+2.41%)
Apr 21, 2022 8.810 8.930 8.200 8.300 93,798 -0.33(-3.82%)
Apr 20, 2022 8.910 9.020 8.540 8.630 96,818 -0.19(-2.15%)
Apr 19, 2022 8.500 9.030 8.500 8.820 167,919 +0.38(+4.50%)
Apr 18, 2022 8.660 8.690 8.250 8.440 139,697 -0.22(-2.54%)
Apr 14, 2022 8.950 8.950 8.540 8.660 127,048 -0.19(-2.15%)
Apr 13, 2022 8.530 9.100 8.530 8.850 116,938 +0.31(+3.63%)
Apr 12, 2022 8.980 9.150 8.510 8.540 67,815 -0.26(-2.95%)
Apr 11, 2022 8.900 9.140 8.750 8.800 64,692 -0.27(-2.98%)
Apr 08, 2022 9.040 9.350 9.000 9.070 64,649 -0.05(-0.55%)
Apr 07, 2022 9.310 9.358 8.740 9.120 68,329 +0.01(+0.11%)
Apr 06, 2022 9.610 9.650 8.980 9.110 102,965 -0.73(-7.42%)
Apr 05, 2022 10.09 10.09 9.550 9.840 86,984 -0.08(-0.81%)
Apr 04, 2022 10.00 10.12 9.760 9.920 85,970 -0.01(-0.10%)
Apr 01, 2022 9.830 10.12 9.670 9.930 106,082 +0.07(+0.71%)
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%)
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.