• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Argo Blockchain Plc ADR (NQ: ARBK )

    1.165 +0.005 (+0.43%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 01, 2024 1.200 1.240 1.150 1.165 287,913 +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 1.120 569,544 -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 1.200 185,306 +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%)
    Oct 01, 2024 1.210 1.230 1.150 1.160 180,987 -0.05(-4.13%)
    Sep 30, 2024 1.250 1.300 1.200 1.210 1,304,872 -0.14(-10.37%)
    Sep 27, 2024 1.190 1.350 1.173 1.350 574,590 +0.18(+14.89%)
    Sep 26, 2024 1.150 1.200 1.130 1.175 519,024 +0.08(+7.80%)
    Sep 25, 2024 1.100 1.150 1.090 1.090 245,482 -0.04(-3.54%)
    Sep 24, 2024 1.170 1.170 1.060 1.130 384,978 +0.00(+0.00%)
    Sep 23, 2024 1.170 1.190 1.130 1.130 266,420 +0.03(+2.73%)
    Sep 20, 2024 1.240 1.250 1.100 1.100 225,512 -0.16(-12.70%)
    Sep 19, 2024 1.250 1.290 1.210 1.260 321,519 +0.08(+6.78%)
    Sep 18, 2024 1.150 1.250 1.130 1.180 201,668 +0.03(+2.61%)
    Sep 17, 2024 1.200 1.200 1.130 1.150 210,783 +0.01(+0.88%)
    Sep 16, 2024 1.160 1.165 1.130 1.140 127,722 -0.03(-2.56%)
    Sep 13, 2024 1.120 1.210 1.120 1.170 180,652 +0.02(+1.74%)
    Sep 12, 2024 1.120 1.190 1.120 1.150 173,099 +0.02(+1.77%)
    Sep 11, 2024 1.140 1.150 1.080 1.130 198,443 -0.04(-3.42%)
    Sep 10, 2024 1.120 1.170 1.120 1.170 134,515 +0.06(+5.41%)
    Sep 09, 2024 1.100 1.120 1.080 1.110 292,793 +0.02(+1.83%)
    Sep 06, 2024 1.120 1.145 1.080 1.090 256,722 +0.01(+0.93%)
    Sep 05, 2024 1.170 1.177 1.070 1.080 362,187 -0.08(-6.90%)
    Sep 04, 2024 1.120 1.170 1.120 1.160 180,979 +0.03(+3.11%)
    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.