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 (%)
Feb 28, 2022 8.500 9.500 8.500 9.140 225,563 +0.47(+5.42%)
Feb 25, 2022 9.310 9.230 8.640 8.670 176,734 -0.20(-2.25%)
Feb 24, 2022 7.540 8.910 7.510 8.870 257,385 +0.53(+6.35%)
Feb 23, 2022 8.950 9.180 8.300 8.340 129,362 -0.48(-5.44%)
Feb 22, 2022 8.940 9.098 8.600 8.820 191,921 -0.27(-2.97%)
Feb 18, 2022 9.090 0 -0.85(-8.55%)
Feb 17, 2022 10.18 10.35 9.710 9.940 101,720 -0.44(-4.24%)
Feb 16, 2022 10.31 10.50 10.03 10.38 161,455 +0.03(+0.29%)
Feb 15, 2022 9.760 10.39 9.760 10.35 210,697 +0.97(+10.34%)
Feb 14, 2022 9.730 10.03 9.319 9.380 186,565 -0.15(-1.57%)
Feb 11, 2022 10.65 10.99 9.530 9.530 216,872 -1.10(-10.35%)
Feb 10, 2022 10.82 11.40 10.45 10.63 269,783 -0.60(-5.34%)
Feb 09, 2022 10.55 11.26 10.55 11.23 233,707 +0.28(+2.56%)
Feb 08, 2022 10.20 10.99 10.01 10.95 156,481 +0.27(+2.53%)
Feb 07, 2022 10.72 11.18 10.46 10.68 255,784 +0.28(+2.69%)
Feb 04, 2022 9.890 10.73 9.650 10.40 203,681 +0.77(+8.00%)
Feb 03, 2022 9.450 9.990 9.630 152,385 +0.13(+1.37%)
Feb 02, 2022 10.37 10.37 9.450 9.500 159,866 -0.87(-8.39%)
Feb 01, 2022 10.35 10.54 9.900 10.37 108,160 +0.20(+1.97%)
Jan 31, 2022 9.340 10.17 158,700 +0.81(+8.65%)
Jan 28, 2022 8.890 9.651 8.660 9.360 249,657 +0.12(+1.30%)
Jan 27, 2022 9.890 9.900 8.870 9.240 146,996 -0.72(-7.23%)
Jan 26, 2022 10.20 10.65 9.720 9.960 240,206 +0.33(+3.43%)
Jan 25, 2022 9.180 9.980 9.000 9.630 221,993 +0.37(+4.00%)
Jan 24, 2022 8.010 9.310 7.900 9.260 626,497 -0.37(-3.84%)
Jan 21, 2022 10.22 10.46 9.608 9.630 533,000 -1.56(-13.94%)
Jan 20, 2022 10.97 11.65 10.97 11.19 220,503 +0.33(+3.04%)
Jan 19, 2022 10.83 11.26 10.75 10.86 244,609 +0.15(+1.40%)
Jan 18, 2022 10.70 11.06 10.64 10.71 228,345 -0.26(-2.37%)
Jan 14, 2022 10.97 0 -0.13(-1.17%)
Jan 13, 2022 11.95 12.10 11.05 11.10 166,116 -0.80(-6.72%)
Jan 12, 2022 12.15 12.50 11.63 11.90 218,211 +0.19(+1.62%)
Jan 11, 2022 11.27 12.04 11.00 11.71 213,920 +0.54(+4.83%)
Jan 10, 2022 10.83 11.40 10.44 11.17 291,187 -0.04(-0.36%)
Jan 07, 2022 11.20 11.69 10.95 11.21 290,793 +0.29(+2.66%)
Jan 06, 2022 11.35 11.68 10.80 10.92 567,265 -0.49(-4.29%)
Jan 05, 2022 12.60 12.60 11.30 11.41 373,502 -1.04(-8.35%)
Jan 04, 2022 12.62 13.14 12.25 12.45 317,254 -0.25(-1.97%)
Jan 03, 2022 12.20 12.80 12.01 12.70 194,841 +0.54(+4.44%)
Dec 31, 2021 12.91 12.93 12.03 12.16 266,711 -0.56(-4.40%)
Dec 30, 2021 12.82 13.18 12.60 12.72 303,165 -0.10(-0.78%)
Dec 29, 2021 13.06 13.26 12.79 12.82 250,846 -0.51(-3.83%)
Dec 28, 2021 14.04 14.25 13.06 13.33 317,092 -1.40(-9.50%)
Dec 27, 2021 14.25 14.80 13.95 14.73 324,475 +0.79(+5.67%)
Dec 23, 2021 12.96 14.12 12.75 13.94 637,268 +1.02(+7.89%)
Dec 22, 2021 12.40 13.13 12.35 12.92 370,407 +0.57(+4.62%)
Dec 21, 2021 12.40 12.50 11.73 12.35 329,176 +0.97(+8.52%)
Dec 20, 2021 11.50 12.00 11.34 11.38 618,312 -1.59(-12.26%)
Dec 17, 2021 12.00 13.46 11.60 12.97 794,038 +0.58(+4.68%)
Dec 16, 2021 13.00 13.15 12.10 12.39 280,321 -0.67(-5.13%)
Dec 15, 2021 12.70 13.11 11.95 13.06 348,491 +0.36(+2.83%)
Dec 14, 2021 12.61 13.55 12.17 12.70 360,127 +0.45(+3.67%)
Dec 13, 2021 13.23 13.23 12.03 12.25 496,327 -0.94(-7.13%)
Dec 10, 2021 14.13 14.37 13.05 13.19 316,741 -0.05(-0.38%)
Dec 09, 2021 14.05 14.45 13.17 13.24 446,232 -1.48(-10.05%)
Dec 08, 2021 14.37 14.72 13.78 14.72 396,239 +0.21(+1.45%)
Dec 07, 2021 14.91 14.93 14.30 14.51 455,300 +0.99(+7.32%)
Dec 06, 2021 14.19 14.22 12.53 13.52 1,355,995 -1.80(-11.75%)
Dec 03, 2021 16.80 16.97 14.93 15.32 589,058 -1.08(-6.59%)
Dec 02, 2021 17.23 17.40 15.82 16.40 784,745 -0.92(-5.31%)
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.