Skip to main content

Argo Blockchain Plc ADR (NQ: ARBK )

1.340 +0.210 (+18.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.160 1.390 1.150 1.340 1,359,383 +0.22(+19.11%)
Jul 12, 2024 1.110 1.160 1.100 1.125 204,146 +0.01(+1.35%)
Jul 11, 2024 1.170 1.170 1.080 1.110 211,991 +0.00(+0.00%)
Jul 10, 2024 1.150 1.170 1.090 1.110 351,175 +0.00(+0.00%)
Jul 09, 2024 1.210 1.210 1.090 1.110 236,632 -0.07(-5.93%)
Jul 08, 2024 1.210 1.220 1.160 1.180 154,292 -0.01(-1.01%)
Jul 05, 2024 1.150 1.230 1.130 1.192 328,824 -0.02(-1.49%)
Jul 03, 2024 1.210 1.240 1.190 1.210 83,387 +0.00(+0.00%)
Jul 02, 2024 1.200 1.250 1.180 1.210 176,577 -0.01(-0.82%)
Jul 01, 2024 1.180 1.280 1.164 1.220 399,436 +0.07(+6.09%)
Jun 28, 2024 1.240 1.240 1.150 1.150 359,908 -0.09(-7.26%)
Jun 27, 2024 1.180 1.250 1.175 1.240 208,905 +0.06(+5.08%)
Jun 26, 2024 1.160 1.240 1.140 1.180 238,333 +0.02(+1.72%)
Jun 25, 2024 1.150 1.210 1.130 1.160 189,628 +0.04(+3.57%)
Jun 24, 2024 1.050 1.140 1.040 1.120 420,093 +0.05(+4.67%)
Jun 21, 2024 1.270 1.290 1.070 1.070 1,029,485 -0.20(-15.68%)
Jun 20, 2024 1.250 1.340 1.220 1.269 304,597 +0.02(+1.52%)
Jun 18, 2024 1.300 1.300 1.220 1.250 396,589 -0.05(-3.85%)
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%)
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.