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 (%)
Dec 29, 2023 9.958 10.32 8.655 9.602 27,968 -0.53(-5.24%)
Dec 28, 2023 9.831 10.28 9.423 10.13 12,574 +0.12(+1.17%)
Dec 27, 2023 9.909 10.28 9.729 10.02 20,782 +0.19(+1.92%)
Dec 26, 2023 10.57 10.57 9.475 9.828 23,032 -0.70(-6.62%)
Dec 22, 2023 9.560 10.58 9.475 10.52 32,615 +0.96(+10.09%)
Dec 21, 2023 9.306 9.712 8.892 9.560 28,446 +0.25(+2.63%)
Dec 20, 2023 9.399 9.729 8.858 9.315 50,546 +0.01(+0.09%)
Dec 19, 2023 8.689 10.15 8.689 9.306 38,859 +0.79(+9.24%)
Dec 18, 2023 8.469 8.596 8.412 8.519 12,198 -0.15(-1.76%)
Dec 15, 2023 8.638 8.706 8.291 8.672 6,076 -0.03(-0.39%)
Dec 14, 2023 8.672 8.883 8.460 8.706 11,262 +0.06(+0.69%)
Dec 13, 2023 8.486 8.714 8.418 8.646 18,633 +0.08(+0.89%)
Dec 12, 2023 8.240 8.849 8.240 8.570 15,673 +0.41(+4.97%)
Dec 11, 2023 8.460 8.841 7.785 8.164 19,428 -0.45(-5.21%)
Dec 08, 2023 8.274 8.883 8.274 8.612 16,143 +0.36(+4.41%)
Dec 07, 2023 7.868 8.266 7.868 8.249 16,855 +0.59(+7.73%)
Dec 06, 2023 7.403 7.958 7.399 7.656 24,631 +0.21(+2.84%)
Dec 05, 2023 6.760 7.445 6.760 7.445 31,230 +0.69(+10.14%)
Dec 04, 2023 6.261 6.760 6.244 6.760 32,710 +0.52(+8.27%)
Dec 01, 2023 6.210 6.261 6.087 6.244 8,265 +0.03(+0.54%)
Nov 30, 2023 6.125 6.227 5.964 6.210 3,973 -0.03(-0.54%)
Nov 29, 2023 6.269 6.294 6.176 6.244 3,626 -0.04(-0.67%)
Nov 28, 2023 6.134 6.286 6.134 6.286 1,869 -0.01(-0.13%)
Nov 27, 2023 6.134 6.303 6.058 6.294 5,172 -0.01(-0.13%)
Nov 24, 2023 6.235 6.303 6.074 6.303 16,609 +0.00(+0.00%)
Nov 22, 2023 6.151 6.303 5.821 6.303 28,853 +0.25(+4.05%)
Nov 21, 2023 5.964 6.058 5.838 6.058 13,525 +0.00(+0.00%)
Nov 20, 2023 5.770 6.058 5.592 6.058 12,900 +0.32(+5.60%)
Nov 17, 2023 5.668 5.736 5.668 5.736 780 -0.05(-0.88%)
Nov 16, 2023 5.626 5.812 5.626 5.787 5,035 +0.02(+0.29%)
Nov 15, 2023 5.711 5.778 5.584 5.770 12,967 +0.03(+0.59%)
Nov 14, 2023 5.694 5.795 5.516 5.736 6,112 -0.02(-0.29%)
Nov 13, 2023 5.643 5.787 5.643 5.753 2,746 +0.05(+0.82%)
Nov 10, 2023 5.787 5.795 5.585 5.706 2,379 +0.13(+2.35%)
Nov 09, 2023 5.575 5.838 5.508 5.575 22,707 -0.02(-0.29%)
Nov 08, 2023 5.461 5.668 5.461 5.591 9,147 +0.07(+1.21%)
Nov 07, 2023 5.465 5.541 5.389 5.525 7,193 +0.01(+0.15%)
Nov 06, 2023 5.575 5.575 5.457 5.516 3,621 +0.03(+0.62%)
Nov 03, 2023 5.567 5.575 5.368 5.482 14,123 +0.03(+0.62%)
Nov 02, 2023 5.584 5.584 5.398 5.448 15,528 -0.01(-0.16%)
Nov 01, 2023 5.355 5.499 5.288 5.457 7,986 -0.03(-0.46%)
Oct 31, 2023 5.584 5.584 5.288 5.482 3,005 -0.02(-0.31%)
Oct 30, 2023 5.499 5.499 5.431 5.499 3,265 +0.10(+1.88%)
Oct 27, 2023 5.372 5.481 5.338 5.398 3,625 -0.02(-0.31%)
Oct 26, 2023 5.415 5.415 5.414 5.415 1,673 +0.06(+1.11%)
Oct 25, 2023 5.330 5.499 5.330 5.355 8,684 +0.07(+1.28%)
Oct 24, 2023 5.660 5.660 5.271 5.288 13,450 -0.04(-0.79%)
Oct 23, 2023 5.321 5.499 5.321 5.330 8,785 -0.08(-1.56%)
Oct 20, 2023 5.457 5.499 5.347 5.415 1,615 -0.07(-1.33%)
Oct 18, 2023 5.488 33 -0.03(-0.50%)
Oct 17, 2023 5.415 5.660 5.254 5.515 4,147 +0.31(+6.00%)
Oct 16, 2023 5.423 5.744 5.203 5.203 3,605 -0.13(-2.49%)
Oct 13, 2023 5.626 5.634 5.336 5.336 1,256 +0.26(+5.12%)
Oct 12, 2023 5.541 5.711 5.076 5.076 12,870 -0.52(-9.27%)
Oct 11, 2023 5.556 5.696 5.548 5.595 20,246 +0.05(+0.94%)
Oct 10, 2023 5.462 5.610 5.251 5.543 7,518 +0.07(+1.33%)
Oct 09, 2023 5.298 5.548 5.273 5.470 8,760 +0.29(+5.58%)
Oct 06, 2023 5.274 5.372 5.181 5.181 15,253 -0.13(-2.50%)
Oct 05, 2023 5.306 5.313 5.243 5.313 10,641 +0.01(+0.26%)
Oct 04, 2023 5.548 5.548 5.040 5.300 6,681 +0.03(+0.48%)
Oct 03, 2023 5.540 5.556 5.165 5.274 15,356 -0.30(-5.33%)
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.