Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.37 -0.02 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.314 5.445 4.761 5.307 18,529 -0.07(-1.35%)
Apr 27, 2023 5.394 5.394 5.198 5.380 5,850 +0.04(+0.68%)
Apr 26, 2023 5.110 5.431 4.890 5.343 3,485 +0.36(+7.15%)
Apr 25, 2023 4.805 4.987 4.510 4.987 5,490 -0.01(-0.15%)
Apr 24, 2023 5.372 5.372 4.768 4.994 12,475 -0.46(-8.41%)
Apr 21, 2023 5.554 5.605 5.105 5.452 6,183 +0.07(+1.22%)
Apr 20, 2023 5.518 5.649 5.321 5.387 3,229 -0.25(-4.39%)
Apr 19, 2023 5.401 5.679 5.387 5.634 9,690 -0.12(-2.15%)
Apr 18, 2023 5.634 5.758 5.496 5.758 4,040 +0.33(+6.03%)
Apr 17, 2023 5.744 5.760 5.270 5.431 10,572 -0.38(-6.52%)
Apr 14, 2023 5.460 5.816 5.460 5.809 4,813 -0.01(-0.13%)
Apr 13, 2023 5.569 5.816 4.979 5.816 8,497 +0.65(+12.49%)
Apr 12, 2023 5.333 5.407 5.118 5.171 26,195 -0.15(-2.80%)
Apr 11, 2023 4.799 5.319 4.799 5.319 42,545 +0.52(+10.85%)
Apr 10, 2023 4.799 4.799 4.735 4.799 30,433 +0.00(+0.00%)
Apr 06, 2023 4.664 4.894 4.657 4.799 12,420 +0.12(+2.60%)
Apr 05, 2023 4.535 4.677 4.535 4.677 1,404 +0.01(+0.29%)
Apr 04, 2023 4.463 4.698 4.463 4.664 5,045 -0.02(-0.43%)
Apr 03, 2023 4.684 4.725 4.508 4.684 9,171 +0.16(+3.59%)
Mar 31, 2023 4.055 4.522 4.055 4.522 21,244 +0.47(+11.50%)
Mar 30, 2023 3.988 4.055 3.785 4.055 10,468 +0.20(+5.08%)
Mar 29, 2023 3.853 3.974 3.717 3.859 10,005 +0.05(+1.42%)
Mar 28, 2023 4.028 4.028 3.515 3.805 6,820 -0.11(-2.76%)
Mar 27, 2023 3.681 3.954 3.488 3.914 37,346 +0.23(+6.24%)
Mar 24, 2023 3.616 3.711 3.589 3.684 6,715 -0.32(-7.94%)
Mar 23, 2023 3.650 4.033 3.495 4.001 17,173 +0.24(+6.47%)
Mar 22, 2023 3.474 3.785 3.413 3.758 24,938 -0.02(-0.54%)
Mar 21, 2023 3.589 3.799 3.387 3.778 16,048 +0.16(+4.29%)
Mar 20, 2023 3.717 3.832 3.461 3.623 10,606 +0.07(+2.10%)
Mar 17, 2023 3.582 3.582 3.315 3.549 7,290 +0.17(+5.00%)
Mar 16, 2023 3.339 3.380 3.089 3.380 6,989 +0.03(+1.01%)
Mar 15, 2023 3.312 3.415 2.997 3.346 14,395 -0.22(-6.07%)
Mar 14, 2023 3.197 3.562 3.197 3.562 28,703 +0.40(+12.61%)
Mar 13, 2023 2.839 3.163 2.805 3.163 13,589 +0.29(+10.12%)
Mar 10, 2023 3.244 3.244 2.636 2.873 17,024 -0.43(-13.09%)
Mar 09, 2023 3.359 3.359 3.305 3.305 1,307 -0.20(-5.60%)
Mar 08, 2023 3.447 3.515 3.447 3.501 2,313 +0.02(+0.58%)
Mar 07, 2023 3.393 3.481 3.346 3.481 2,972 +0.00(+0.00%)
Mar 06, 2023 3.400 3.494 3.380 3.481 3,441 -0.01(-0.39%)
Mar 03, 2023 3.447 3.501 3.393 3.494 1,145 -0.02(-0.58%)
Mar 02, 2023 3.481 3.576 3.380 3.515 10,418 +0.03(+0.97%)
Mar 01, 2023 3.451 3.481 3.451 3.481 810 -0.01(-0.19%)
Feb 28, 2023 3.366 3.582 3.366 3.488 16,404 +0.12(+3.61%)
Feb 27, 2023 3.346 3.447 3.150 3.366 11,051 +0.05(+1.63%)
Feb 24, 2023 3.380 3.380 3.156 3.312 12,772 -0.07(-2.00%)
Feb 23, 2023 3.305 3.380 3.072 3.380 6,508 +0.03(+1.01%)
Feb 22, 2023 3.211 3.346 3.075 3.346 4,870 +0.13(+3.99%)
Feb 21, 2023 3.211 3.278 2.947 3.217 20,184 +0.07(+2.37%)
Feb 17, 2023 2.873 3.170 2.873 3.143 21,961 +0.09(+2.88%)
Feb 16, 2023 2.859 3.325 2.859 3.055 38,379 +0.03(+0.89%)
Feb 15, 2023 2.981 3.115 2.967 3.028 9,992 +0.06(+2.05%)
Feb 14, 2023 3.096 3.109 2.897 2.967 19,592 -0.14(-4.36%)
Feb 13, 2023 3.136 3.163 3.075 3.102 12,685 -0.14(-4.37%)
Feb 10, 2023 2.974 3.373 2.974 3.244 25,280 +0.28(+9.34%)
Feb 09, 2023 3.380 3.380 2.812 2.967 74,106 -0.53(-15.25%)
Feb 08, 2023 3.603 3.643 3.413 3.501 15,941 -0.18(-4.78%)
Feb 07, 2023 3.697 3.778 3.528 3.677 16,889 +0.09(+2.64%)
Feb 06, 2023 3.576 4.076 3.454 3.582 95,217 +0.01(+0.38%)
Feb 03, 2023 3.285 3.630 3.285 3.569 65,566 -0.03(-0.94%)
Feb 02, 2023 3.211 3.965 3.184 3.603 99,498 +0.39(+12.21%)
Feb 01, 2023 3.075 3.211 2.839 3.211 27,207 +0.18(+5.79%)
Jan 31, 2023 3.001 3.042 2.771 3.035 27,333 +0.00(+0.00%)
Jan 30, 2023 2.860 3.042 2.860 3.035 22,535 -0.09(-2.81%)
Jan 27, 2023 3.075 3.243 2.731 3.123 54,815 +0.05(+1.54%)
Jan 26, 2023 3.244 3.251 3.042 3.075 16,237 -0.07(-2.15%)
Jan 25, 2023 3.096 3.413 3.096 3.143 21,303 -0.05(-1.69%)
Jan 24, 2023 3.312 3.312 3.042 3.197 27,426 -0.05(-1.46%)
Jan 23, 2023 3.380 3.380 3.211 3.244 51,425 +0.08(+2.56%)
Jan 20, 2023 3.555 3.555 3.143 3.163 14,308 -0.07(-2.09%)
Jan 19, 2023 3.177 3.244 2.873 3.231 35,265 -0.01(-0.21%)
Jan 18, 2023 3.650 3.650 3.109 3.238 39,891 -0.16(-4.77%)
Jan 17, 2023 2.832 3.635 2.832 3.400 106,227 +0.68(+24.81%)
Jan 13, 2023 2.704 2.873 2.704 2.724 32,214 +0.01(+0.50%)
Jan 12, 2023 2.487 2.803 2.440 2.710 52,160 +0.42(+18.53%)
Jan 11, 2023 2.415 2.415 2.159 2.287 107,727 -0.12(-5.07%)
Jan 10, 2023 2.258 2.415 2.147 2.409 137,550 +0.17(+7.53%)
Jan 09, 2023 1.996 2.240 1.996 2.240 44,573 +0.22(+10.95%)
Jan 06, 2023 2.031 2.071 1.856 2.019 41,286 -0.06(-3.07%)
Jan 05, 2023 2.095 2.153 1.962 2.083 83,001 +0.02(+0.85%)
Jan 04, 2023 1.888 2.095 1.888 2.066 139,578 +0.18(+9.57%)
Jan 03, 2023 1.972 1.978 1.775 1.885 65,194 +0.11(+6.23%)
Dec 30, 2022 1.978 1.978 1.635 1.775 91,442 -0.06(-3.48%)
Dec 29, 2022 1.251 1.891 1.178 1.839 226,624 +0.65(+54.15%)
Dec 28, 2022 1.344 1.622 0.9367 1.193 755,964 +0.70(+141.18%)
Dec 23, 2022 0.4946 0 +0.05(+11.11%)
Dec 22, 2022 0.4131 0.4451 0.4131 0.4451 2,150 +0.02(+4.79%)
Dec 21, 2022 0.5586 0.5702 0.4190 0.4247 33,253 -0.10(-18.89%)
Dec 20, 2022 0.4829 0.5392 0.4655 0.5236 38,126 +0.03(+5.88%)
Dec 19, 2022 0.5236 0.5469 0.4713 0.4946 24,092 -0.02(-4.49%)
Dec 16, 2022 0.5004 0.5527 0.4946 0.5178 46,748 -0.06(-11.00%)
Dec 15, 2022 0.6226 0.6226 0.5236 0.5818 13,045 -0.04(-6.54%)
Dec 14, 2022 0.6342 0.6342 0.5586 0.6226 23,016 +0.04(+7.00%)
Dec 13, 2022 0.8437 0.8437 0.4655 0.5818 38,414 -0.38(-39.58%)
Dec 08, 2022 0.9629 0 -0.03(-2.65%)
Dec 07, 2022 1.076 1.076 0.9891 0.9891 10,552 -0.06(-5.56%)
Dec 06, 2022 1.140 1.140 1.047 1.047 11,142 -0.12(-10.00%)
Dec 05, 2022 1.135 1.164 1.105 1.164 4,283 -0.02(-1.96%)
Dec 02, 2022 1.094 1.233 1.094 1.187 18,639 +0.08(+7.65%)
Dec 01, 2022 1.094 1.103 1.094 1.103 654 -0.06(-5.25%)
Nov 30, 2022 1.251 1.263 1.047 1.164 21,932 -0.06(-4.76%)
Nov 29, 2022 1.222 1.309 1.222 1.222 21,334 +0.00(+0.02%)
Nov 28, 2022 1.062 1.309 1.062 1.222 32,799 +0.15(+13.49%)
Nov 25, 2022 0.9251 1.105 0.8989 1.076 32,038 +0.15(+15.63%)
Nov 23, 2022 0.8727 1.059 0.8146 0.9309 72,624 +0.12(+14.29%)
Nov 22, 2022 0.7738 0.8437 0.7564 0.8146 44,160 +0.06(+7.69%)
Nov 21, 2022 0.8029 0.8029 0.7506 0.7564 10,303 -0.02(-2.62%)
Nov 18, 2022 0.6982 0.8146 0.6982 0.7767 41,237 +0.08(+11.25%)
Nov 17, 2022 0.6691 0.6982 0.5818 0.6982 200,214 +0.00(+0.00%)
Nov 16, 2022 0.8146 0.8378 0.5993 0.6982 98,286 -0.12(-15.13%)
Nov 15, 2022 0.9309 0.9309 0.7098 0.8227 69,745 -0.04(-5.11%)
Nov 14, 2022 0.8727 1.007 0.8437 0.8669 113,608 -0.01(-0.67%)
Nov 11, 2022 0.9542 1.041 0.8466 0.8727 103,829 -0.22(-19.79%)
Nov 10, 2022 1.309 1.309 0.9542 1.088 107,285 -0.30(-21.76%)
Nov 09, 2022 1.356 1.408 0.8844 1.391 45,626 +0.03(+2.58%)
Nov 08, 2022 1.571 1.571 1.338 1.356 99,839 -0.10(-6.80%)
Nov 07, 2022 1.664 1.664 1.269 1.455 29,352 -0.08(-5.30%)
Nov 04, 2022 1.443 1.629 1.338 1.536 76,460 +0.11(+7.75%)
Nov 03, 2022 1.542 2.031 1.425 1.425 95,605 -0.20(-12.19%)
Nov 02, 2022 2.153 2.153 1.391 1.623 104,336 -0.32(-16.47%)
Nov 01, 2022 2.182 2.296 1.716 1.943 110,575 -0.24(-10.93%)
Oct 31, 2022 4.998 5.062 1.617 2.182 319,288 -5.24(-70.59%)
Oct 28, 2022 7.511 7.564 7.418 7.418 2,751 +0.00(+0.00%)
Oct 27, 2022 7.669 7.669 6.930 7.418 5,755 -0.07(-0.97%)
Oct 26, 2022 6.912 7.657 6.912 7.491 18,364 +0.49(+6.94%)
Oct 25, 2022 6.546 7.005 6.423 7.005 7,857 +0.46(+6.97%)
Oct 24, 2022 6.691 6.691 6.444 6.549 7,971 -0.20(-2.97%)
Oct 21, 2022 6.790 6.982 6.354 6.749 10,643 -0.30(-4.21%)
Oct 20, 2022 7.127 7.127 6.976 7.046 3,978 -0.22(-3.04%)
Oct 19, 2022 7.436 7.436 7.267 7.267 2,949 +0.10(+1.38%)
Oct 18, 2022 7.133 7.168 7.098 7.168 1,730 +0.05(+0.65%)
Oct 17, 2022 7.087 7.331 7.087 7.122 1,912 +0.26(+3.84%)
Oct 14, 2022 6.982 7.360 5.824 6.858 41,723 -0.32(-4.44%)
Oct 13, 2022 7.331 7.680 6.720 7.177 14,217 -0.03(-0.35%)
Oct 12, 2022 6.960 7.217 6.586 7.202 11,810 -0.04(-0.58%)
Oct 11, 2022 8.614 8.637 6.798 7.244 38,976 -1.94(-21.09%)
Oct 07, 2022 9.180 202 +0.33(+3.76%)
Oct 05, 2022 8.847 7 +0.20(+2.31%)
Oct 04, 2022 8.553 8.670 8.553 8.648 1,502 -0.03(-0.39%)
Oct 03, 2022 8.854 8.854 8.350 8.681 9,055 +0.18(+2.16%)
Sep 30, 2022 8.497 8.497 8.497 8.497 999 -0.08(-0.97%)
Sep 29, 2022 8.915 8.915 8.581 8.581 2,011 -0.10(-1.16%)
Sep 28, 2022 8.804 8.910 8.247 8.681 8,675 -0.13(-1.52%)
Sep 27, 2022 9.049 9.049 8.531 8.815 10,496 +0.04(+0.44%)
Sep 26, 2022 8.915 8.957 8.776 8.776 9,538 -0.61(-6.47%)
Sep 23, 2022 9.863 9.863 9.250 9.383 11,826 -0.46(-4.67%)
Sep 22, 2022 9.824 9.846 9.812 9.843 2,738 +0.09(+0.94%)
Sep 21, 2022 10.14 10.14 9.751 9.751 1,751 -0.47(-4.63%)
Sep 20, 2022 10.01 10.31 9.974 10.22 3,759 +0.21(+2.12%)
Sep 19, 2022 10.17 10.17 9.863 10.01 7,040 -0.05(-0.50%)
Sep 16, 2022 10.17 10.31 10.06 10.06 5,540 -0.18(-1.74%)
Sep 15, 2022 10.28 10.45 10.24 10.24 6,939 -0.02(-0.16%)
Sep 14, 2022 9.890 10.29 9.890 10.26 17,241 +0.22(+2.16%)
Sep 13, 2022 10.09 10.09 9.807 10.04 12,526 +0.00(+0.00%)
Sep 12, 2022 10.09 10.14 10.04 10.04 3,618 +0.07(+0.70%)
Sep 09, 2022 9.977 10.05 9.818 9.971 11,177 +0.15(+1.56%)
Sep 08, 2022 9.785 10.03 9.617 9.818 7,106 +0.00(+0.00%)
Sep 07, 2022 9.935 9.952 9.812 9.818 13,508 +0.01(+0.06%)
Sep 06, 2022 10.09 10.14 9.812 9.812 13,004 -0.27(-2.71%)
Sep 02, 2022 10.09 10.09 10.09 10.09 179 +0.12(+1.17%)
Aug 31, 2022 9.969 0 -0.12(-1.16%)
Aug 29, 2022 10.09 28 +0.00(+0.00%)
Aug 26, 2022 10.10 10.10 10.09 10.09 3,250 +0.00(+0.00%)
Aug 25, 2022 10.31 10.31 10.09 10.09 4,904 -0.22(-2.16%)
Aug 24, 2022 10.36 10.36 10.31 10.31 522 -0.05(-0.52%)
Aug 22, 2022 10.36 0 -0.89(-7.93%)
Aug 19, 2022 11.26 11.26 11.26 11.26 1,988 +0.95(+9.19%)
Aug 18, 2022 10.33 10.33 10.31 10.31 890 -0.26(-2.43%)
Aug 16, 2022 10.56 10.56 10.56 10.56 285 -0.06(-0.52%)
Aug 15, 2022 10.69 10.69 10.59 10.62 3,110 +0.03(+0.32%)
Aug 12, 2022 10.59 10.59 10.59 10.59 3,336 +0.02(+0.16%)
Aug 11, 2022 10.48 10.61 10.48 10.57 20,105 +0.11(+1.01%)
Aug 10, 2022 10.46 10.46 10.45 10.46 2,307 +0.00(+0.02%)
Aug 09, 2022 10.43 10.46 10.43 10.46 1,794 -0.24(-2.21%)
Aug 08, 2022 10.59 10.73 10.59 10.70 3,750 +0.00(+0.00%)
Aug 05, 2022 10.65 10.70 10.43 10.70 15,112 +0.06(+0.52%)
Aug 04, 2022 10.43 10.73 10.36 10.64 8,260 +0.28(+2.74%)
Aug 03, 2022 9.991 10.45 9.991 10.36 10,653 +0.36(+3.57%)
Aug 02, 2022 10.04 10.04 10.00 10.00 1,428 +0.14(+1.41%)
Aug 01, 2022 10.00 10.00 9.863 9.863 1,358 +0.00(+0.00%)
Jul 29, 2022 9.734 10.13 9.734 9.863 5,507 +0.22(+2.31%)
Jul 28, 2022 9.690 9.807 9.634 9.640 14,877 -0.05(-0.52%)
Jul 27, 2022 9.606 9.690 9.606 9.690 1,096 -0.03(-0.34%)
Jul 25, 2022 9.723 30 +0.19(+1.99%)
Jul 22, 2022 9.673 9.673 9.534 9.534 2,941 -0.02(-0.23%)
Jul 21, 2022 9.684 9.718 9.556 9.556 6,311 +0.02(+0.23%)
Jul 20, 2022 9.668 9.723 9.503 9.534 6,435 +0.01(+0.06%)
Jul 19, 2022 9.528 9.528 9.528 9.528 629 +0.06(+0.59%)
Jul 18, 2022 9.489 9.489 9.473 9.473 1,261 +0.13(+1.43%)
Jul 15, 2022 9.055 9.459 8.899 9.339 19,879 -0.05(-0.53%)
Jul 14, 2022 9.272 9.473 9.272 9.389 2,386 +0.25(+2.73%)
Jul 13, 2022 9.167 9.221 9.140 9.140 5,808 +0.00(+0.00%)
Jul 12, 2022 9.221 9.221 9.140 9.140 4,816 -0.19(-2.02%)
Jul 11, 2022 9.361 9.382 9.188 9.329 2,820 +0.00(+0.00%)
Jul 08, 2022 9.339 9.339 9.329 9.329 795 +0.08(+0.90%)
Jul 07, 2022 8.897 9.296 8.897 9.245 8,577 +0.42(+4.74%)
Jul 06, 2022 9.253 9.253 8.606 8.827 12,171 -0.50(-5.36%)
Jul 05, 2022 9.172 9.434 9.172 9.328 3,595 +0.02(+0.26%)
Jul 01, 2022 9.259 9.436 9.248 9.303 14,619 +0.13(+1.43%)
Jun 30, 2022 9.167 9.275 9.059 9.172 23,823 +0.17(+1.86%)
Jun 29, 2022 9.113 9.113 8.816 9.005 15,192 -0.27(-2.91%)
Jun 28, 2022 9.167 9.350 9.167 9.275 5,194 -0.16(-1.71%)
Jun 27, 2022 9.167 9.436 8.981 9.436 6,676 +0.13(+1.45%)
Jun 24, 2022 9.436 9.436 9.167 9.302 8,499 -0.19(-1.99%)
Jun 22, 2022 9.490 1 -0.14(-1.46%)
Jun 21, 2022 9.517 9.760 9.517 9.631 10,285 +0.10(+1.08%)
Jun 17, 2022 9.534 9.534 9.517 9.528 2,002 +0.01(+0.11%)
Jun 16, 2022 9.760 9.922 9.436 9.517 18,589 -0.40(-4.08%)
Jun 15, 2022 9.814 9.922 9.814 9.922 12,618 -0.05(-0.54%)
Jun 14, 2022 10.03 10.38 9.976 9.976 15,763 -0.22(-2.12%)
Jun 13, 2022 10.51 10.51 10.19 10.19 17,578 -0.57(-5.26%)
Jun 10, 2022 10.81 10.81 10.74 10.76 4,265 -0.08(-0.75%)
Jun 09, 2022 10.88 10.88 10.84 10.84 3,530 -0.05(-0.50%)
Jun 08, 2022 11.08 11.19 10.81 10.89 9,372 -0.16(-1.46%)
Jun 07, 2022 11.09 11.09 10.86 11.05 10,175 -0.25(-2.20%)
Jun 06, 2022 11.30 11.30 11.30 11.30 1,663 +0.15(+1.38%)
Jun 03, 2022 11.10 11.26 11.05 11.15 4,714 +0.09(+0.85%)
Jun 02, 2022 10.85 11.05 10.85 11.05 3,746 -0.03(-0.29%)
Jun 01, 2022 11.16 11.18 11.07 11.09 1,626 +0.02(+0.15%)
May 31, 2022 11.11 11.31 10.95 11.07 6,305 +0.17(+1.58%)
May 27, 2022 10.84 10.97 10.84 10.90 2,829 +0.11(+1.05%)
May 26, 2022 11.02 11.05 10.58 10.78 8,208 -0.05(-0.45%)
May 25, 2022 10.78 10.84 10.65 10.83 5,539 +0.29(+2.76%)
May 24, 2022 10.22 10.72 10.22 10.54 12,990 +0.33(+3.22%)
May 23, 2022 10.33 10.40 10.12 10.21 58,574 -0.05(-0.47%)
May 20, 2022 10.48 10.64 10.26 10.26 36,641 -0.28(-2.66%)
May 19, 2022 10.82 11.02 10.39 10.54 74,286 -0.04(-0.41%)
May 18, 2022 10.80 10.80 10.57 10.59 63,670 -0.23(-2.09%)
May 17, 2022 10.78 11.27 10.73 10.81 126,542 +0.15(+1.39%)
May 16, 2022 11.05 11.29 10.66 10.66 34,165 -0.39(-3.54%)
May 13, 2022 11.41 11.43 10.97 11.05 26,721 -0.19(-1.68%)
May 12, 2022 11.46 11.59 11.11 11.24 22,599 -0.22(-1.93%)
May 11, 2022 12.00 12.07 11.46 11.46 10,609 -0.53(-4.45%)
May 10, 2022 11.89 12.13 11.86 12.00 18,170 +0.11(+0.91%)
May 09, 2022 12.08 12.13 11.89 11.89 17,144 -0.20(-1.69%)
May 06, 2022 12.13 12.29 12.09 12.09 13,814 -0.12(-0.97%)
May 05, 2022 12.21 12.21 12.19 12.21 2,542 +0.01(+0.09%)
May 04, 2022 12.29 12.29 12.20 12.20 1,416 -0.09(-0.74%)
May 03, 2022 12.04 12.29 12.04 12.29 18,452 +0.16(+1.33%)
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.