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 (%)
Jun 30, 2022 4.070 4.150 3.760 3.760 131,778 -0.31(-7.62%)
Jun 29, 2022 4.350 4.350 4.000 4.070 110,913 -0.27(-6.22%)
Jun 28, 2022 4.850 4.850 4.280 4.340 139,702 -0.44(-9.21%)
Jun 27, 2022 4.480 4.810 4.210 4.780 107,601 +0.33(+7.42%)
Jun 24, 2022 4.460 4.580 4.312 4.450 92,696 +0.12(+2.77%)
Jun 23, 2022 4.390 4.500 4.110 4.330 109,386 +0.03(+0.70%)
Jun 22, 2022 4.410 4.545 4.250 4.300 119,115 -0.14(-3.15%)
Jun 21, 2022 4.250 4.850 4.250 4.440 421,753 +0.68(+18.09%)
Jun 17, 2022 4.100 4.340 3.710 3.760 223,614 -0.33(-8.07%)
Jun 16, 2022 4.180 4.197 3.890 4.090 100,837 -0.30(-6.83%)
Jun 15, 2022 4.320 4.640 3.830 4.390 184,518 +0.18(+4.28%)
Jun 14, 2022 4.480 4.580 4.210 4.210 176,729 -0.54(-11.37%)
Jun 13, 2022 4.740 5.120 4.570 4.750 227,990 -0.98(-17.10%)
Jun 10, 2022 5.870 5.903 5.600 5.730 77,394 -0.29(-4.82%)
Jun 09, 2022 6.140 6.140 5.920 6.020 56,229 -0.18(-2.90%)
Jun 08, 2022 6.030 6.290 5.960 6.200 48,942 +0.11(+1.81%)
Jun 07, 2022 6.110 6.340 5.958 6.090 99,765 -0.28(-4.40%)
Jun 06, 2022 6.240 6.500 6.150 6.370 78,692 -0.10(-1.55%)
Jun 03, 2022 6.440 6.500 6.128 6.470 64,972 +0.02(+0.31%)
Jun 02, 2022 6.230 6.662 6.116 6.450 52,783 +0.17(+2.71%)
Jun 01, 2022 6.540 6.600 6.100 6.280 84,571 -0.18(-2.79%)
May 31, 2022 6.370 6.616 6.240 6.460 65,147 +0.26(+4.19%)
May 27, 2022 6.000 6.250 5.880 6.200 133,253 +0.34(+5.80%)
May 26, 2022 5.750 6.000 5.619 5.860 78,513 -0.01(-0.17%)
May 25, 2022 5.800 5.905 5.580 5.870 93,204 +0.26(+4.63%)
May 24, 2022 5.920 5.920 5.560 5.610 65,139 -0.46(-7.58%)
May 23, 2022 5.900 6.180 5.900 6.070 72,455 +0.27(+4.66%)
May 20, 2022 6.830 6.830 5.710 5.800 93,976 -0.63(-9.80%)
May 19, 2022 6.290 6.800 6.150 6.430 204,825 +0.29(+4.72%)
May 18, 2022 6.250 6.407 5.967 6.140 95,153 -0.25(-3.91%)
May 17, 2022 6.070 6.620 6.050 6.390 151,481 +0.64(+11.13%)
May 16, 2022 6.000 6.100 5.750 5.750 101,089 -0.27(-4.49%)
May 13, 2022 5.760 6.220 5.760 6.020 109,862 +0.38(+6.74%)
May 12, 2022 5.660 5.990 5.390 5.640 214,180 -0.39(-6.47%)
May 11, 2022 6.300 6.878 5.770 6.030 253,233 -0.58(-8.77%)
May 10, 2022 7.020 7.240 6.430 6.610 134,419 +0.18(+2.80%)
May 09, 2022 6.950 6.950 6.250 6.430 209,012 -1.11(-14.72%)
May 06, 2022 7.600 7.790 7.150 7.540 123,063 -0.15(-1.95%)
May 05, 2022 8.250 8.276 7.460 7.690 76,930 -0.62(-7.46%)
May 04, 2022 7.670 8.360 7.670 8.310 154,546 +0.35(+4.40%)
May 03, 2022 8.010 8.110 7.750 7.960 146,222 -0.09(-1.12%)
May 02, 2022 7.700 8.130 7.500 8.050 80,175 +0.22(+2.81%)
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%)
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.