Skip to main content

Argo Blockchain plc - 8.75% Senior Notes due 2026 (NQ: ARBKL )

4.620 +0.070 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.550 4.798 4.040 4.620 37,050 +0.07(+1.54%)
Jan 26, 2023 4.800 4.810 4.500 4.550 10,975 -0.10(-2.15%)
Jan 25, 2023 4.580 5.050 4.580 4.650 14,399 -0.08(-1.69%)
Jan 24, 2023 4.900 4.900 4.500 4.730 18,538 -0.07(-1.46%)
Jan 23, 2023 5.000 5.000 4.750 4.800 34,759 +0.12(+2.56%)
Jan 20, 2023 5.260 5.260 4.650 4.680 9,671 -0.10(-2.09%)
Jan 19, 2023 4.700 4.800 4.250 4.780 23,836 -0.01(-0.21%)
Jan 18, 2023 5.400 5.400 4.600 4.790 26,963 -0.24(-4.77%)
Jan 17, 2023 4.190 5.378 4.190 5.030 71,800 +1.00(+24.81%)
Jan 13, 2023 4.000 4.250 4.000 4.030 21,774 +0.02(+0.50%)
Jan 12, 2023 3.680 4.147 3.610 4.010 35,256 +0.08(+2.04%)
Jan 11, 2023 4.150 4.150 3.710 3.930 62,679 -0.21(-5.07%)
Jan 10, 2023 3.880 4.150 3.690 4.140 80,031 +0.29(+7.53%)
Jan 09, 2023 3.430 3.850 3.430 3.850 25,934 +0.38(+10.95%)
Jan 06, 2023 3.490 3.560 3.190 3.470 24,022 -0.11(-3.07%)
Jan 05, 2023 3.600 3.700 3.372 3.580 48,293 +0.03(+0.85%)
Jan 04, 2023 3.245 3.600 3.245 3.550 81,211 +0.31(+9.57%)
Jan 03, 2023 3.390 3.400 3.050 3.240 37,932 +0.19(+6.23%)
Dec 30, 2022 3.400 3.400 2.810 3.050 53,204 -0.11(-3.48%)
Dec 29, 2022 2.150 3.250 2.025 3.160 131,857 +1.11(+54.15%)
Dec 28, 2022 2.310 2.787 1.610 2.050 439,844 +1.20(+141.18%)
Dec 23, 2022 0.8500 0 +0.08(+11.11%)
Dec 22, 2022 0.7100 0.7650 0.7100 0.7650 1,251 +0.04(+4.79%)
Dec 21, 2022 0.9600 0.9800 0.7201 0.7300 19,348 -0.17(-18.89%)
Dec 20, 2022 0.8300 0.9268 0.8000 0.9000 22,183 +0.05(+5.88%)
Dec 19, 2022 0.9000 0.9399 0.8101 0.8500 14,018 -0.04(-4.49%)
Dec 16, 2022 0.8600 0.9500 0.8500 0.8900 27,200 -0.11(-11.00%)
Dec 15, 2022 1.070 1.070 0.9000 1.000 7,590 -0.07(-6.54%)
Dec 14, 2022 1.090 1.090 0.9600 1.070 13,392 +0.07(+7.00%)
Dec 13, 2022 1.450 1.450 0.8000 1.000 22,351 -0.66(-39.58%)
Dec 08, 2022 1.655 0 -0.04(-2.65%)
Dec 07, 2022 1.850 1.850 1.700 1.700 6,140 -0.10(-5.56%)
Dec 06, 2022 1.960 1.960 1.800 1.800 6,483 -0.20(-10.00%)
Dec 05, 2022 1.950 2.000 1.900 2.000 2,492 -0.04(-1.96%)
Dec 02, 2022 1.880 2.120 1.880 2.040 10,845 +0.15(+7.65%)
Dec 01, 2022 1.880 1.895 1.880 1.895 381 -0.10(-5.25%)
Nov 30, 2022 2.150 2.170 1.800 2.000 12,761 -0.10(-4.76%)
Nov 29, 2022 2.100 2.250 2.100 2.100 12,413 +0.00(+0.02%)
Nov 28, 2022 1.825 2.250 1.825 2.099 19,084 +0.25(+13.49%)
Nov 25, 2022 1.590 1.900 1.545 1.850 18,641 +0.25(+15.62%)
Nov 23, 2022 1.500 1.820 1.400 1.600 42,255 +0.20(+14.29%)
Nov 22, 2022 1.330 1.450 1.300 1.400 25,694 +0.10(+7.69%)
Nov 21, 2022 1.380 1.380 1.290 1.300 5,995 -0.03(-2.62%)
Nov 18, 2022 1.200 1.400 1.200 1.335 23,993 +0.14(+11.25%)
Nov 17, 2022 1.150 1.200 1.000 1.200 116,491 +0.00(+0.00%)
Nov 16, 2022 1.400 1.440 1.030 1.200 57,186 -0.21(-15.13%)
Nov 15, 2022 1.600 1.600 1.220 1.414 40,580 -0.08(-5.11%)
Nov 14, 2022 1.500 1.730 1.450 1.490 66,101 -0.01(-0.67%)
Nov 11, 2022 1.640 1.790 1.455 1.500 60,411 -0.37(-19.79%)
Nov 10, 2022 2.250 2.250 1.640 1.870 62,422 -0.52(-21.76%)
Nov 09, 2022 2.330 2.420 1.520 2.390 26,547 +0.06(+2.58%)
Nov 08, 2022 2.700 2.700 2.300 2.330 58,090 -0.17(-6.80%)
Nov 07, 2022 2.860 2.860 2.181 2.500 17,078 -0.14(-5.30%)
Nov 04, 2022 2.480 2.799 2.300 2.640 44,487 +0.19(+7.76%)
Nov 03, 2022 2.650 3.490 2.450 2.450 55,626 -0.34(-12.19%)
Nov 02, 2022 3.700 3.700 2.390 2.790 60,706 -0.55(-16.47%)
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.