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 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 (%)
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%)
Mar 01, 2023 1.740 1.740 1.630 1.670 46,437 -0.03(-1.76%)
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%)
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.