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

Argo Blockchain Plc ADR (NQ: ARBK )

1.360 -0.030 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 0.9500 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%)
Oct 02, 2023 1.090 1.090 0.9746 1.050 137,009 +0.05(+5.00%)
Sep 29, 2023 1.060 1.060 0.9700 1.000 79,063 -0.04(-3.85%)
Sep 28, 2023 1.000 1.040 0.9545 1.040 91,407 +0.04(+4.00%)
Sep 27, 2023 1.050 1.050 0.9530 1.000 90,902 +0.01(+1.01%)
Sep 26, 2023 1.100 1.100 0.9400 0.9900 151,811 -0.01(-1.02%)
Sep 25, 2023 1.030 1.030 1.000 1.000 72,394 -0.04(-3.83%)
Sep 22, 2023 1.040 1.050 1.002 1.040 93,996 +0.01(+0.97%)
Sep 21, 2023 1.050 1.070 1.030 1.030 56,664 -0.04(-3.74%)
Sep 20, 2023 1.110 1.110 1.040 1.070 57,129 -0.01(-0.93%)
Sep 19, 2023 1.060 1.120 1.040 1.080 118,914 -0.02(-1.82%)
Sep 18, 2023 1.100 1.120 1.060 1.100 107,740 +0.02(+1.85%)
Sep 15, 2023 1.090 1.110 1.070 1.080 70,190 -0.04(-3.57%)
Sep 14, 2023 1.090 1.120 1.090 1.120 84,507 +0.02(+1.82%)
Sep 13, 2023 1.080 1.120 1.070 1.100 22,642 +0.01(+0.92%)
Sep 12, 2023 1.040 1.138 1.040 1.090 137,850 +0.04(+3.81%)
Sep 11, 2023 1.060 1.100 1.040 1.050 133,838 -0.05(-4.55%)
Sep 08, 2023 1.100 1.120 1.060 1.100 149,118 +0.01(+0.92%)
Sep 07, 2023 1.080 1.120 1.070 1.090 63,372 -0.02(-1.80%)
Sep 06, 2023 1.130 1.130 1.070 1.110 63,241 -0.02(-1.77%)
Sep 05, 2023 1.170 1.170 1.080 1.130 112,582 -0.01(-0.88%)
Sep 01, 2023 1.130 1.200 1.080 1.140 120,237 -0.02(-1.72%)
Aug 31, 2023 1.150 1.160 1.060 1.160 376,830 +0.00(+0.00%)
Aug 30, 2023 1.140 1.216 1.130 1.160 254,082 -0.07(-5.69%)
Aug 29, 2023 0.9900 1.280 0.9624 1.230 632,028 +0.24(+24.08%)
Aug 28, 2023 1.040 1.090 0.9500 0.9913 348,324 -0.02(-1.85%)
Aug 25, 2023 1.110 1.140 0.9900 1.010 621,509 -0.08(-7.34%)
Aug 24, 2023 1.200 1.200 1.090 1.090 173,739 -0.09(-7.63%)
Aug 23, 2023 1.150 1.200 1.140 1.180 148,808 +0.04(+3.51%)
Aug 22, 2023 1.150 1.200 1.140 1.140 166,249 -0.01(-0.87%)
Aug 21, 2023 1.100 1.200 1.060 1.150 202,119 +0.09(+8.49%)
Aug 18, 2023 1.070 1.150 1.050 1.060 225,627 -0.02(-1.85%)
Aug 17, 2023 1.190 1.250 1.068 1.080 304,813 -0.11(-9.24%)
Aug 16, 2023 1.250 1.283 1.170 1.190 130,370 -0.08(-6.30%)
Aug 15, 2023 1.310 1.330 1.200 1.270 114,208 -0.03(-2.31%)
Aug 14, 2023 1.370 1.430 1.160 1.300 589,124 -0.13(-9.09%)
Aug 11, 2023 1.450 1.450 1.360 1.430 117,878 +0.00(+0.00%)
Aug 10, 2023 1.480 1.480 1.400 1.430 133,445 +0.02(+1.42%)
Aug 09, 2023 1.420 1.550 1.400 1.410 440,894 -0.02(-1.40%)
Aug 08, 2023 1.330 1.450 1.300 1.430 817,227 +0.16(+12.60%)
Aug 07, 2023 1.300 1.310 1.200 1.270 466,379 -0.06(-4.51%)
Aug 04, 2023 1.340 1.350 1.310 1.330 75,331 +0.01(+0.76%)
Aug 03, 2023 1.360 1.380 1.300 1.320 183,685 -0.06(-4.35%)
Aug 02, 2023 1.410 1.420 1.330 1.380 292,396 +0.00(+0.00%)
Aug 01, 2023 1.380 1.430 1.360 1.380 355,250 -0.08(-5.48%)
Jul 31, 2023 1.480 1.490 1.400 1.460 426,407 +0.01(+0.69%)
Jul 28, 2023 1.410 1.470 1.410 1.450 226,207 +0.03(+2.11%)
Jul 27, 2023 1.520 1.540 1.420 1.420 315,192 -0.07(-4.70%)
Jul 26, 2023 1.470 1.500 1.440 1.490 319,145 +0.03(+2.05%)
Jul 25, 2023 1.470 1.500 1.470 1.460 383,744 +0.02(+1.39%)
Jul 24, 2023 1.470 1.550 1.420 1.440 545,680 -0.13(-8.28%)
Jul 21, 2023 1.550 1.680 1.430 1.570 1,296,018 +0.05(+3.29%)
Jul 20, 2023 1.630 1.670 1.495 1.520 854,608 -0.11(-6.75%)
Jul 19, 2023 1.610 1.690 1.550 1.630 1,093,001 +0.04(+2.52%)
Jul 18, 2023 2.000 2.000 1.580 1.590 1,421,232 -0.41(-20.50%)
Jul 17, 2023 2.060 2.270 1.920 2.000 823,315 -0.06(-3.15%)
Jul 14, 2023 2.480 2.520 2.020 2.065 1,319,109 -0.46(-18.06%)
Jul 13, 2023 2.060 2.570 1.990 2.520 1,640,460 +0.30(+13.51%)
Jul 12, 2023 1.800 2.350 1.800 2.220 1,463,461 +0.45(+25.42%)
Jul 11, 2023 1.780 1.780 1.650 1.770 631,565 -0.01(-0.56%)
Jul 10, 2023 1.660 1.790 1.590 1.780 701,678 +0.02(+1.14%)
Jul 07, 2023 1.550 1.760 1.540 1.760 613,989 +0.16(+10.00%)
Jul 06, 2023 1.580 1.600 1.470 1.600 265,659 +0.03(+1.59%)
Jul 05, 2023 1.650 1.650 1.500 1.575 444,507 -0.08(-5.12%)
Jul 03, 2023 1.630 1.720 1.560 1.660 345,799 +0.06(+3.75%)
Jun 30, 2023 1.730 1.780 1.515 1.600 567,800 -0.15(-8.57%)
Jun 29, 2023 1.650 1.760 1.560 1.750 459,005 +0.17(+10.76%)
Jun 28, 2023 1.650 1.675 1.560 1.580 261,822 -0.20(-11.24%)
Jun 27, 2023 1.580 1.780 1.500 1.780 281,175 +0.18(+11.25%)
Jun 26, 2023 1.620 1.690 1.430 1.600 443,067 -0.01(-0.62%)
Jun 23, 2023 1.380 1.770 1.340 1.610 1,075,855 +0.28(+21.05%)
Jun 22, 2023 1.460 1.500 1.310 1.330 578,266 -0.09(-6.34%)
Jun 21, 2023 1.240 1.610 1.215 1.420 1,233,857 +0.26(+22.41%)
Jun 20, 2023 1.070 1.160 1.000 1.160 246,633 +0.13(+12.62%)
Jun 16, 2023 1.100 1.100 0.9201 1.030 523,888 -0.05(-4.63%)
Jun 15, 2023 1.120 1.169 1.050 1.080 152,963 -0.28(-20.59%)
May 08, 2023 1.400 1.435 1.360 1.360 52,291 -0.06(-4.23%)
May 05, 2023 1.430 1.480 1.380 1.420 92,378 +0.01(+0.71%)
May 04, 2023 1.390 1.470 1.389 1.410 47,964 +0.02(+1.44%)
May 03, 2023 1.430 1.489 1.370 1.390 42,230 -0.07(-4.79%)
May 02, 2023 1.400 1.460 1.370 1.460 71,876 +0.05(+3.55%)
May 01, 2023 1.470 1.480 1.370 1.410 64,563 -0.02(-1.05%)
Apr 28, 2023 1.370 1.480 1.370 1.425 99,350 +0.05(+4.01%)
Apr 27, 2023 1.430 1.450 1.320 1.370 169,912 -0.07(-4.86%)
Apr 26, 2023 1.460 1.500 1.420 1.440 115,841 +0.08(+5.88%)
Apr 25, 2023 1.330 1.416 1.220 1.360 292,194 +0.01(+0.37%)
Apr 24, 2023 1.410 1.480 1.310 1.355 159,712 -0.08(-5.90%)
Apr 21, 2023 1.440 1.520 1.420 1.440 140,459 -0.02(-1.37%)
Apr 20, 2023 1.450 1.510 1.380 1.460 124,950 +0.01(+0.69%)
Apr 19, 2023 1.550 1.550 1.440 1.450 108,003 -0.05(-3.33%)
Apr 18, 2023 1.530 1.562 1.490 1.500 127,635 +0.05(+3.45%)
Apr 17, 2023 1.490 1.510 1.420 1.450 188,234 -0.05(-3.33%)
Apr 14, 2023 1.650 1.690 1.480 1.500 306,527 -0.06(-4.15%)
Apr 13, 2023 1.530 1.600 1.490 1.565 244,814 +0.06(+4.33%)
Apr 12, 2023 1.600 1.600 1.410 1.500 117,338 -0.09(-5.66%)
Apr 11, 2023 1.650 1.680 1.490 1.590 275,409 +0.07(+4.61%)
Apr 10, 2023 1.470 1.580 1.450 1.520 101,308 +0.04(+2.70%)
Apr 06, 2023 1.490 1.580 1.470 1.480 48,803 -0.05(-3.58%)
Apr 05, 2023 1.580 1.600 1.480 1.535 34,309 -0.05(-2.85%)
Apr 04, 2023 1.590 1.690 1.550 1.580 91,423 -0.16(-9.20%)
Apr 03, 2023 1.680 1.740 1.600 1.740 48,596 +0.07(+4.19%)
Mar 31, 2023 1.650 1.670 1.560 1.670 73,159 +0.03(+1.83%)
Mar 30, 2023 1.520 1.650 1.520 1.640 96,554 +0.09(+5.81%)
Mar 29, 2023 1.630 1.630 1.480 1.550 83,832 +0.05(+3.33%)
Mar 28, 2023 1.500 1.550 1.460 1.500 67,058 -0.01(-0.66%)
Mar 27, 2023 1.570 1.600 1.440 1.510 82,894 -0.04(-2.58%)
Mar 24, 2023 1.600 1.684 1.410 1.550 216,577 -0.10(-6.06%)
Mar 23, 2023 1.680 1.770 1.560 1.650 175,360 -0.04(-2.37%)
Mar 22, 2023 1.800 1.800 1.600 1.690 132,481 -0.11(-6.11%)
Mar 21, 2023 1.800 1.830 1.650 1.800 181,688 +0.04(+2.27%)
Mar 20, 2023 1.760 1.850 1.710 1.760 171,137 +0.08(+4.76%)
Mar 17, 2023 1.670 1.790 1.610 1.680 514,821 +0.13(+8.39%)
Mar 16, 2023 1.570 1.630 1.520 1.550 65,465 -0.04(-2.52%)
Mar 15, 2023 1.570 1.630 1.530 1.590 66,511 -0.04(-2.45%)
Mar 14, 2023 1.770 1.780 1.540 1.630 345,423 +0.14(+9.76%)
Mar 13, 2023 1.400 1.590 1.300 1.485 234,769 +0.14(+10.00%)
Mar 10, 2023 1.320 1.400 1.260 1.350 101,002 +0.00(+0.00%)
Mar 09, 2023 1.510 1.549 1.350 1.350 88,339 -0.17(-11.18%)
Mar 08, 2023 1.570 1.590 1.500 1.520 64,744 -0.09(-5.59%)
Mar 07, 2023 1.670 1.670 1.570 1.610 51,013 -0.06(-3.59%)
Mar 06, 2023 1.570 1.700 1.567 1.670 93,681 +0.04(+2.45%)
Mar 03, 2023 1.570 1.690 1.570 1.630 116,252 -0.06(-3.55%)
Mar 02, 2023 1.710 1.710 1.620 1.690 56,926 +0.02(+1.20%)
Mar 01, 2023 1.740 1.740 1.630 1.670 46,437 -0.03(-1.76%)
Feb 28, 2023 1.600 1.720 1.600 1.700 112,228 +0.13(+8.28%)
Feb 27, 2023 1.610 1.685 1.558 1.570 139,046 -0.08(-4.85%)
Feb 24, 2023 1.600 1.690 1.550 1.650 121,146 -0.03(-1.79%)
Feb 23, 2023 1.720 1.790 1.630 1.680 199,896 +0.05(+3.07%)
Feb 22, 2023 1.670 1.730 1.530 1.630 213,323 -0.16(-8.94%)
Feb 21, 2023 1.850 1.850 1.610 1.790 338,458 -0.06(-3.24%)
Feb 17, 2023 1.750 1.870 1.600 1.850 293,377 +0.05(+2.78%)
Feb 16, 2023 1.670 1.980 1.640 1.800 994,768 +0.19(+11.80%)
Feb 15, 2023 1.540 1.640 1.360 1.610 1,595,222 +0.26(+19.26%)
Feb 14, 2023 1.760 1.940 1.300 1.350 1,861,792 -0.48(-26.23%)
Feb 13, 2023 1.880 1.900 1.705 1.830 180,533 -0.07(-3.68%)
Feb 10, 2023 1.870 2.100 1.860 1.900 149,101 +0.01(+0.53%)
Feb 09, 2023 2.050 2.170 1.750 1.890 370,613 -0.29(-13.30%)
Feb 08, 2023 2.450 2.510 2.100 2.180 408,631 -0.54(-19.85%)
Feb 07, 2023 2.560 2.750 2.420 2.720 1,020,225 +0.06(+2.26%)
Feb 06, 2023 1.900 3.200 1.900 2.660 3,030,438 +0.69(+35.03%)
Feb 03, 2023 2.010 2.100 1.880 1.970 260,110 -0.15(-7.07%)
Feb 02, 2023 1.980 2.200 1.950 2.120 450,692 +0.22(+11.57%)
Feb 01, 2023 1.880 1.950 1.790 1.900 192,529 -0.02(-1.04%)
Jan 31, 2023 1.790 1.960 1.773 1.920 180,916 +0.13(+7.26%)
Jan 30, 2023 1.870 1.910 1.710 1.790 200,286 -0.11(-5.79%)
Jan 27, 2023 1.960 2.010 1.870 1.900 278,925 -0.13(-6.40%)
Jan 26, 2023 2.000 2.040 1.900 2.030 276,107 +0.07(+3.57%)
Jan 25, 2023 1.940 2.000 1.750 1.960 502,962 -0.10(-4.85%)
Jan 24, 2023 2.050 2.070 1.940 2.060 336,304 +0.12(+6.19%)
Jan 23, 2023 1.890 2.030 1.831 1.940 546,166 +0.21(+12.14%)
Jan 20, 2023 1.770 1.830 1.610 1.730 432,882 +0.01(+0.58%)
Jan 19, 2023 1.570 1.820 1.540 1.720 270,804 +0.06(+3.61%)
Jan 18, 2023 1.800 1.850 1.600 1.660 483,299 -0.16(-8.79%)
Jan 17, 2023 1.870 1.870 1.650 1.820 960,343 +0.35(+23.81%)
Jan 13, 2023 1.400 1.590 1.400 1.470 426,081 +0.05(+3.52%)
Jan 12, 2023 1.250 1.480 1.120 1.420 1,127,952 +0.38(+36.54%)
Jan 11, 2023 1.120 1.160 0.9901 1.040 698,759 -0.23(-18.11%)
Jan 10, 2023 1.290 1.350 1.200 1.270 313,530 -0.15(-10.56%)
Jan 09, 2023 1.400 1.530 1.350 1.420 261,192 +0.00(+0.00%)
Jan 06, 2023 1.450 1.478 1.260 1.420 572,938 -0.18(-11.25%)
Jan 05, 2023 1.430 1.790 1.336 1.600 2,989,965 +0.40(+33.33%)
Jan 04, 2023 1.230 1.400 1.180 1.200 898,350 +0.04(+3.45%)
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.