Skip to main content

Argo Blockchain Plc ADR (NQ: ARBK )

2.170 +0.570 (+35.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.