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 +0.070 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 3.880 4.170 3.550 3.740 3,547,915 -0.34(-8.33%)
Dec 28, 2023 3.590 4.240 3.510 4.080 3,561,023 +0.33(+8.80%)
Dec 27, 2023 3.310 4.360 3.310 3.750 4,070,691 +0.32(+9.33%)
Dec 26, 2023 3.420 3.530 3.200 3.430 1,886,284 -0.04(-1.15%)
Dec 22, 2023 2.710 3.600 2.700 3.470 4,535,239 +0.90(+35.02%)
Dec 21, 2023 2.280 2.570 2.200 2.570 1,336,819 +0.42(+19.53%)
Dec 20, 2023 2.060 2.360 2.010 2.150 1,322,148 +0.16(+8.04%)
Dec 19, 2023 1.980 2.110 1.870 1.990 737,972 +0.10(+5.29%)
Dec 18, 2023 1.910 2.038 1.820 1.890 984,320 -0.18(-8.70%)
Dec 15, 2023 1.990 2.080 1.820 2.070 1,029,299 -0.07(-3.27%)
Dec 14, 2023 1.870 2.150 1.820 2.140 1,397,416 +0.33(+17.91%)
Dec 13, 2023 1.570 1.840 1.550 1.815 504,580 +0.18(+10.67%)
Dec 12, 2023 1.660 1.760 1.600 1.640 472,095 +0.06(+3.80%)
Dec 11, 2023 1.710 1.806 1.530 1.580 715,451 -0.28(-15.05%)
Dec 08, 2023 1.580 1.920 1.510 1.860 851,735 +0.31(+20.00%)
Dec 07, 2023 1.590 1.600 1.420 1.550 320,930 -0.07(-4.55%)
Dec 06, 2023 1.730 1.770 1.590 1.624 348,086 -0.07(-3.91%)
Dec 05, 2023 1.490 1.750 1.430 1.690 963,212 +0.01(+0.60%)
Dec 04, 2023 1.450 1.680 1.330 1.680 1,195,990 +0.44(+35.48%)
Dec 01, 2023 1.120 1.250 1.120 1.240 281,634 +0.13(+11.71%)
Nov 30, 2023 1.170 1.200 1.110 1.110 151,006 -0.05(-4.31%)
Nov 29, 2023 1.210 1.230 1.150 1.160 141,402 -0.05(-4.13%)
Nov 28, 2023 1.150 1.210 1.140 1.210 238,646 +0.06(+5.22%)
Nov 27, 2023 1.200 1.210 1.140 1.150 184,803 -0.03(-2.54%)
Nov 24, 2023 1.110 1.180 1.050 1.180 244,278 +0.05(+4.42%)
Nov 22, 2023 1.140 1.140 1.100 1.130 95,132 -0.01(-0.88%)
Nov 21, 2023 1.160 1.160 1.120 1.140 44,431 -0.02(-1.72%)
Nov 20, 2023 1.170 1.190 1.110 1.160 157,222 +0.04(+3.57%)
Nov 17, 2023 1.150 1.180 1.110 1.120 165,605 -0.09(-7.44%)
Nov 16, 2023 1.170 1.210 1.100 1.210 219,443 +0.04(+3.42%)
Nov 15, 2023 1.060 1.200 1.050 1.170 300,077 +0.07(+6.36%)
Nov 14, 2023 1.090 1.125 1.010 1.100 281,237 +0.01(+0.92%)
Nov 13, 2023 1.100 1.140 1.080 1.090 148,059 -0.06(-5.22%)
Nov 10, 2023 1.150 1.189 1.120 1.150 268,555 +0.01(+0.88%)
Nov 09, 2023 1.220 1.260 1.090 1.140 403,621 +0.03(+2.70%)
Nov 08, 2023 1.170 1.170 1.080 1.110 161,906 -0.06(-5.13%)
Nov 07, 2023 1.150 1.190 1.110 1.170 92,497 +0.02(+1.74%)
Nov 06, 2023 1.200 1.250 1.130 1.150 173,385 -0.05(-4.17%)
Nov 03, 2023 1.240 1.240 1.120 1.200 209,536 -0.02(-1.64%)
Nov 02, 2023 1.220 1.290 1.180 1.220 224,310 +0.02(+1.67%)
Nov 01, 2023 1.300 1.300 1.150 1.200 136,260 -0.05(-4.00%)
Oct 31, 2023 1.190 1.290 1.180 1.250 85,664 +0.05(+4.17%)
Oct 30, 2023 1.140 1.260 1.140 1.200 125,905 +0.02(+1.69%)
Oct 27, 2023 1.140 1.280 1.110 1.180 175,177 +0.06(+5.36%)
Oct 26, 2023 1.330 1.340 1.110 1.120 276,132 -0.34(-23.29%)
Oct 25, 2023 1.360 1.550 1.250 1.460 622,634 +0.08(+5.80%)
Oct 24, 2023 1.200 1.380 1.180 1.380 758,241 +0.29(+26.61%)
Oct 23, 2023 1.010 1.100 0.9700 1.090 181,584 +0.15(+15.96%)
Oct 20, 2023 1.000 1.010 0.9400 0.9400 133,677 -0.03(-2.60%)
Oct 19, 2023 1.000 1.010 0.9510 0.9651 109,031 -0.05(-5.38%)
Oct 18, 2023 1.020 1.020 0.9650 1.020 71,115 +0.00(+0.00%)
Oct 17, 2023 1.020 1.080 1.020 1.020 66,450 -0.02(-1.92%)
Oct 16, 2023 1.090 1.150 0.9897 1.040 196,835 +0.01(+0.97%)
Oct 13, 2023 1.080 1.090 1.000 1.030 50,273 -0.07(-6.36%)
Oct 12, 2023 1.100 1.100 1.010 1.100 74,618 +0.01(+0.92%)
Oct 11, 2023 1.000 1.100 0.9672 1.090 143,974 +0.08(+7.92%)
Oct 10, 2023 1.000 1.020 0.9500 1.010 63,345 +0.03(+2.67%)
Oct 09, 2023 0.9800 1.030 0.9802 0.9837 41,914 -0.04(-3.56%)
Oct 06, 2023 0.9800 1.020 0.9800 1.020 62,150 +0.04(+4.23%)
Oct 05, 2023 0.9700 1.010 0.9600 0.9786 116,611 -0.03(-3.11%)
Oct 04, 2023 0.9700 1.040 0.9600 1.010 83,225 +0.03(+3.06%)
Oct 03, 2023 1.010 1.028 0.9600 0.9800 79,695 -0.07(-6.67%)
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.