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 (%)
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%)
Sep 01, 2022 4.660 4.750 4.515 4.570 46,969 -0.19(-3.99%)
Aug 31, 2022 4.650 4.990 4.650 4.760 69,195 +0.40(+9.17%)
Aug 30, 2022 4.650 4.765 4.319 4.360 45,828 -0.25(-5.42%)
Aug 29, 2022 4.500 4.610 4.370 4.610 63,925 +0.05(+1.10%)
Aug 26, 2022 5.000 5.000 4.560 4.560 55,669 -0.37(-7.51%)
Aug 25, 2022 5.000 5.090 4.920 4.930 47,966 -0.12(-2.28%)
Aug 24, 2022 5.080 5.239 4.840 5.045 59,832 +0.04(+0.70%)
Aug 23, 2022 4.900 5.100 4.860 5.010 46,846 +0.13(+2.66%)
Aug 22, 2022 4.820 5.070 4.670 4.880 70,436 -0.10(-2.01%)
Aug 19, 2022 5.420 5.420 4.860 4.980 136,881 -0.72(-12.63%)
Aug 18, 2022 5.850 5.895 5.570 5.700 65,194 -0.23(-3.88%)
Aug 17, 2022 6.170 6.170 5.800 5.930 112,999 -0.34(-5.42%)
Aug 16, 2022 6.520 6.520 6.000 6.270 118,874 -0.25(-3.83%)
Aug 15, 2022 6.250 6.590 6.100 6.520 191,572 +0.27(+4.32%)
Aug 12, 2022 6.180 6.250 5.980 6.250 116,995 +0.19(+3.14%)
Aug 11, 2022 6.120 6.950 5.750 6.060 307,418 +0.34(+5.94%)
Aug 10, 2022 5.400 5.720 5.189 5.720 113,115 +0.63(+12.38%)
Aug 09, 2022 5.290 5.350 5.010 5.090 61,048 -0.33(-6.09%)
Aug 08, 2022 5.280 5.420 5.220 5.420 73,520 +0.36(+7.11%)
Aug 05, 2022 4.950 5.240 4.950 5.060 86,388 +0.00(+0.00%)
Aug 04, 2022 5.110 5.240 4.920 5.060 60,168 -0.06(-1.17%)
Aug 03, 2022 5.110 5.267 5.000 5.120 87,414 +0.07(+1.39%)
Aug 02, 2022 4.930 5.090 4.790 5.050 53,072 +0.12(+2.43%)
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.