Skip to main content

Argo Blockchain Plc ADR (NQ: ARBK )

1.340 -0.100 (-6.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.430 1.470 1.290 1.340 272,604 -0.10(-6.94%)
Apr 12, 2024 1.520 1.520 1.400 1.440 296,336 -0.08(-5.26%)
Apr 11, 2024 1.570 1.580 1.480 1.520 274,514 -0.06(-3.80%)
Apr 10, 2024 1.610 1.640 1.535 1.580 227,432 -0.02(-1.25%)
Apr 09, 2024 1.650 1.691 1.590 1.600 230,970 -0.04(-2.44%)
Apr 08, 2024 1.720 1.740 1.600 1.640 436,886 +0.05(+3.14%)
Apr 05, 2024 1.580 1.730 1.560 1.590 384,993 +0.03(+1.92%)
Apr 04, 2024 1.670 1.740 1.560 1.560 557,650 -0.09(-5.45%)
Apr 03, 2024 1.680 1.720 1.650 1.650 296,884 -0.04(-2.37%)
Apr 02, 2024 1.650 1.720 1.600 1.690 503,325 -0.15(-8.15%)
Apr 01, 2024 2.020 2.060 1.730 1.840 1,159,956 -0.33(-15.21%)
Mar 28, 2024 1.610 2.480 1.768 2.170 2,702,329 +0.57(+35.62%)
Mar 27, 2024 1.570 1.620 1.540 1.600 174,722 +0.03(+1.91%)
Mar 26, 2024 1.660 1.680 1.540 1.570 353,921 -0.06(-3.68%)
Mar 25, 2024 1.670 1.735 1.610 1.630 589,409 +0.00(+0.00%)
Mar 22, 2024 1.650 1.710 1.560 1.630 494,510 +0.00(+0.00%)
Mar 21, 2024 1.760 1.790 1.605 1.630 480,545 -0.13(-7.39%)
Mar 20, 2024 1.500 1.800 1.500 1.760 579,980 +0.26(+17.33%)
Mar 19, 2024 1.590 1.600 1.480 1.500 329,050 -0.15(-9.09%)
Mar 18, 2024 1.620 1.760 1.550 1.650 386,710 +0.00(+0.00%)
Mar 15, 2024 1.520 1.650 1.510 1.650 639,672 +0.09(+5.77%)
Mar 14, 2024 1.710 1.710 1.420 1.560 870,990 -0.20(-11.36%)
Mar 13, 2024 1.830 1.840 1.750 1.760 443,195 -0.03(-1.68%)
Mar 12, 2024 1.860 1.870 1.730 1.790 455,386 -0.02(-1.10%)
Mar 11, 2024 1.980 2.068 1.800 1.810 798,405 -0.19(-9.73%)
Mar 08, 2024 2.000 2.120 1.920 2.005 850,361 +0.11(+6.08%)
Mar 07, 2024 2.000 2.000 1.860 1.890 434,186 -0.04(-2.07%)
Mar 06, 2024 1.950 2.019 1.860 1.930 532,278 +0.14(+7.82%)
Mar 05, 2024 2.000 2.070 1.750 1.790 1,469,149 -0.41(-18.64%)
Mar 04, 2024 2.300 2.390 2.130 2.200 1,005,617 -0.12(-5.17%)
Mar 01, 2024 2.140 2.330 2.100 2.320 661,039 +0.30(+14.85%)
Feb 29, 2024 2.520 2.590 2.020 2.020 1,464,951 -0.46(-18.55%)
Feb 28, 2024 2.560 2.760 2.450 2.480 1,236,230 -0.16(-6.06%)
Feb 27, 2024 2.750 2.780 2.440 2.640 1,239,745 +0.15(+6.02%)
Feb 26, 2024 2.140 2.530 2.130 2.490 867,878 +0.39(+18.57%)
Feb 23, 2024 2.280 2.280 2.060 2.100 354,589 -0.18(-7.89%)
Feb 22, 2024 2.180 2.400 2.140 2.280 514,280 +0.12(+5.56%)
Feb 21, 2024 2.200 2.250 2.140 2.160 294,150 -0.16(-6.90%)
Feb 20, 2024 2.470 2.500 2.210 2.320 509,410 -0.21(-8.30%)
Feb 16, 2024 2.610 2.690 2.420 2.530 487,221 -0.05(-1.94%)
Feb 15, 2024 2.840 2.900 2.520 2.580 1,090,934 -0.26(-9.15%)
Feb 14, 2024 2.780 2.920 2.661 2.840 1,136,325 +0.39(+15.92%)
Feb 13, 2024 2.570 2.690 2.330 2.450 902,913 -0.40(-14.04%)
Feb 12, 2024 2.580 2.850 2.520 2.850 1,610,023 +0.36(+14.46%)
Feb 09, 2024 2.380 2.550 2.270 2.490 1,258,827 +0.25(+11.16%)
Feb 08, 2024 1.870 2.320 1.870 2.240 1,219,260 +0.38(+20.43%)
Feb 07, 2024 1.890 1.890 1.730 1.860 410,565 +0.00(+0.00%)
Feb 06, 2024 1.840 1.900 1.780 1.860 505,795 +0.02(+1.09%)
Feb 05, 2024 1.930 2.020 1.830 1.840 525,396 -0.09(-4.66%)
Feb 02, 2024 2.060 2.080 1.920 1.930 360,773 -0.15(-7.21%)
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.