Skip to main content

Argo Blockchain Plc ADR (NQ: ARBK )

1.300 +0.010 (+0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.250 1.310 1.220 1.300 388,760 +0.01(+0.78%)
Jun 14, 2024 1.340 1.350 1.260 1.290 386,796 -0.06(-4.44%)
Jun 13, 2024 1.390 1.420 1.320 1.350 279,731 -0.03(-2.17%)
Jun 12, 2024 1.330 1.480 1.300 1.380 576,223 +0.06(+4.55%)
Jun 11, 2024 1.340 1.350 1.241 1.320 432,066 -0.03(-2.58%)
Jun 10, 2024 1.360 1.390 1.350 1.355 256,611 -0.04(-3.21%)
Jun 07, 2024 1.350 1.510 1.350 1.400 579,499 -0.11(-7.28%)
Jun 06, 2024 1.350 1.640 1.341 1.510 939,894 +0.11(+8.01%)
Jun 05, 2024 1.340 1.400 1.305 1.398 259,385 +0.05(+3.56%)
Jun 04, 2024 1.350 1.390 1.320 1.350 298,987 -0.03(-2.17%)
Jun 03, 2024 1.420 1.449 1.340 1.380 169,199 +0.00(+0.00%)
May 31, 2024 1.390 1.420 1.350 1.380 96,529 -0.03(-2.13%)
May 30, 2024 1.370 1.450 1.370 1.410 133,349 +0.03(+2.17%)
May 29, 2024 1.350 1.400 1.350 1.380 77,292 -0.01(-0.72%)
May 28, 2024 1.380 1.450 1.350 1.390 179,211 +0.02(+1.46%)
May 24, 2024 1.390 1.420 1.330 1.370 186,900 +0.00(+0.00%)
May 23, 2024 1.430 1.489 1.350 1.370 187,411 -0.08(-5.52%)
May 22, 2024 1.480 1.550 1.430 1.450 322,190 -0.01(-0.68%)
May 21, 2024 1.500 1.540 1.420 1.460 289,798 -0.03(-2.01%)
May 20, 2024 1.440 1.550 1.380 1.490 428,809 +0.05(+3.47%)
May 17, 2024 1.330 1.450 1.330 1.440 176,360 +0.06(+4.35%)
May 16, 2024 1.470 1.500 1.355 1.380 366,918 -0.12(-8.00%)
May 15, 2024 1.390 1.530 1.360 1.500 320,148 +0.15(+11.11%)
May 14, 2024 1.390 1.398 1.320 1.350 160,562 -0.05(-3.57%)
May 13, 2024 1.380 1.400 1.330 1.400 160,946 +0.11(+8.53%)
May 10, 2024 1.370 1.410 1.270 1.290 229,818 -0.08(-5.84%)
May 09, 2024 1.330 1.389 1.300 1.370 120,488 +0.02(+1.48%)
May 08, 2024 1.350 1.350 1.280 1.350 158,288 -0.01(-0.74%)
May 07, 2024 1.370 1.370 1.320 1.360 178,002 +0.01(+0.74%)
May 06, 2024 1.420 1.480 1.330 1.350 204,468 -0.01(-0.74%)
May 03, 2024 1.420 1.450 1.344 1.360 135,631 -0.03(-2.16%)
May 02, 2024 1.410 1.410 1.340 1.390 195,399 +0.02(+1.46%)
May 01, 2024 1.350 1.440 1.330 1.370 181,811 -0.02(-1.44%)
Apr 30, 2024 1.460 1.470 1.370 1.390 183,349 -0.10(-6.71%)
Apr 29, 2024 1.510 1.519 1.460 1.490 152,025 -0.03(-1.97%)
Apr 26, 2024 1.430 1.540 1.430 1.520 171,652 +0.00(+0.00%)
Apr 25, 2024 1.470 1.550 1.430 1.520 130,883 +0.01(+0.66%)
Apr 24, 2024 1.550 1.583 1.450 1.510 211,280 -0.05(-3.21%)
Apr 23, 2024 1.560 1.650 1.510 1.560 308,290 -0.02(-1.27%)
Apr 22, 2024 1.530 1.660 1.450 1.580 347,865 +0.06(+3.95%)
Apr 19, 2024 1.510 1.550 1.440 1.520 304,821 +0.07(+4.83%)
Apr 18, 2024 1.480 1.580 1.440 1.450 236,334 -0.03(-2.03%)
Apr 17, 2024 1.480 1.480 1.400 1.480 168,104 +0.04(+2.78%)
Apr 16, 2024 1.350 1.460 1.320 1.440 190,919 +0.10(+7.46%)
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%)
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.