Skip to main content

Argo Blockchain Plc ADR (NQ: ARBK )

1.120 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.100 1.170 1.090 1.120 936,977 +0.02(+1.82%)
Nov 27, 2024 1.080 1.100 1.040 1.100 993,840 +0.04(+3.77%)
Nov 26, 2024 1.090 1.105 1.050 1.060 1,206,850 -0.07(-6.19%)
Nov 25, 2024 1.150 1.170 1.090 1.130 1,092,026 -0.04(-3.42%)
Nov 22, 2024 1.120 1.200 1.110 1.170 1,555,999 +0.05(+4.46%)
Nov 21, 2024 1.150 1.160 1.060 1.120 1,458,830 +0.00(+0.00%)
Nov 20, 2024 1.160 1.200 1.090 1.120 1,161,925 -0.05(-4.27%)
Nov 19, 2024 1.130 1.210 1.020 1.170 2,599,948 +0.03(+2.63%)
Nov 18, 2024 1.210 1.225 1.120 1.140 1,970,976 -0.09(-7.32%)
Nov 15, 2024 1.250 1.260 1.175 1.230 1,076,006 +0.03(+2.50%)
Nov 14, 2024 1.440 1.440 1.195 1.200 1,921,007 -0.13(-9.77%)
Nov 13, 2024 1.350 1.545 1.280 1.330 3,643,666 -0.02(-1.48%)
Nov 12, 2024 1.250 1.400 1.200 1.350 2,471,745 +0.05(+3.85%)
Nov 11, 2024 1.200 1.310 1.170 1.300 3,201,309 +0.17(+15.04%)
Nov 08, 2024 1.150 1.200 1.120 1.130 1,394,126 -0.11(-8.87%)
Nov 07, 2024 1.220 1.290 1.090 1.240 2,330,465 -0.12(-8.82%)
Nov 06, 2024 1.310 1.370 1.210 1.360 1,390,353 +0.17(+14.29%)
Nov 05, 2024 1.160 1.210 1.155 1.190 335,587 +0.06(+5.31%)
Nov 04, 2024 1.160 1.160 1.120 1.130 379,608 -0.04(-3.00%)
Nov 01, 2024 1.200 1.240 1.150 1.165 288,628 +0.01(+0.43%)
Oct 31, 2024 1.210 1.250 1.150 1.160 309,564 -0.05(-4.13%)
Oct 30, 2024 1.330 1.370 1.190 1.210 541,201 -0.15(-11.03%)
Oct 29, 2024 1.260 1.430 1.160 1.360 1,511,107 +0.12(+9.68%)
Oct 28, 2024 1.130 1.250 1.130 1.240 773,869 +0.12(+10.71%)
Oct 25, 2024 1.150 1.190 1.110 1.120 329,052 -0.03(-2.61%)
Oct 24, 2024 1.170 1.180 1.130 1.150 465,217 +0.03(+2.68%)
Oct 23, 2024 1.170 1.180 1.090 1.120 569,824 -0.07(-5.88%)
Oct 22, 2024 1.160 1.210 1.150 1.190 245,239 +0.00(+0.00%)
Oct 21, 2024 1.210 1.219 1.150 1.190 365,590 -0.03(-2.06%)
Oct 18, 2024 1.170 1.240 1.170 1.215 566,425 +0.07(+5.65%)
Oct 17, 2024 1.170 1.180 1.140 1.150 158,445 -0.04(-3.36%)
Oct 16, 2024 1.120 1.220 1.120 1.190 645,942 +0.07(+6.25%)
Oct 15, 2024 1.160 1.230 1.100 1.120 429,994 -0.04(-3.45%)
Oct 14, 2024 1.170 1.190 1.110 1.160 505,239 +0.03(+2.65%)
Oct 11, 2024 1.080 1.140 1.080 1.130 283,311 +0.07(+7.11%)
Oct 10, 2024 1.110 1.120 1.050 1.055 260,697 -0.05(-4.09%)
Oct 09, 2024 1.130 1.160 1.080 1.100 358,549 -0.02(-1.79%)
Oct 08, 2024 1.140 1.160 1.100 1.120 225,967 -0.03(-2.61%)
Oct 07, 2024 1.200 1.205 1.130 1.150 143,723 -0.05(-4.17%)
Oct 04, 2024 1.190 1.240 1.160 1.200 187,580 +0.04(+3.45%)
Oct 03, 2024 1.160 1.200 1.140 1.160 155,700 +0.02(+1.75%)
Oct 02, 2024 1.150 1.210 1.130 1.140 220,302 -0.02(-1.72%)
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.