About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argo Blockchain Plc ADR (NQ: ARBK )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 1.230 1.310 1.230 1.240 133,473 +0.01(+0.81%)
Aug 15, 2024 1.250 1.290 1.210 1.230 151,658 +0.02(+1.65%)
Aug 14, 2024 1.320 1.320 1.210 1.210 243,625 -0.09(-6.92%)
Aug 13, 2024 1.230 1.369 1.230 1.300 284,661 +0.06(+4.84%)
Aug 12, 2024 1.190 1.270 1.170 1.240 197,073 +0.04(+3.33%)
Aug 09, 2024 1.260 1.260 1.170 1.200 338,236 -0.01(-0.83%)
Aug 08, 2024 1.170 1.240 1.140 1.210 211,549 +0.09(+8.04%)
Aug 07, 2024 1.250 1.260 1.100 1.120 276,391 -0.09(-7.44%)
Aug 06, 2024 1.200 1.290 1.120 1.210 413,994 +0.08(+7.08%)
Aug 05, 2024 1.060 1.190 1.050 1.130 700,318 -0.09(-7.38%)
Aug 02, 2024 1.310 1.360 1.160 1.220 681,536 -0.09(-6.87%)
Aug 01, 2024 1.410 1.440 1.250 1.310 628,643 -0.10(-7.09%)
Jul 31, 2024 1.530 1.570 1.380 1.410 552,331 -0.03(-2.08%)
Jul 30, 2024 1.570 1.620 1.400 1.440 805,945 -0.20(-12.20%)
Jul 29, 2024 1.690 1.990 1.620 1.640 1,482,041 +0.01(+0.61%)
Jul 26, 2024 1.550 1.670 1.545 1.630 626,326 +0.13(+8.67%)
Jul 25, 2024 1.520 1.600 1.470 1.500 332,056 -0.09(-5.66%)
Jul 24, 2024 1.480 1.690 1.440 1.590 1,100,982 +0.10(+6.71%)
Jul 23, 2024 1.650 1.720 1.490 1.490 797,630 -0.27(-15.34%)
Jul 22, 2024 1.480 1.790 1.480 1.760 2,089,448 +0.29(+19.73%)
Jul 19, 2024 1.400 1.550 1.310 1.470 762,550 -0.03(-2.00%)
Jul 18, 2024 1.550 1.640 1.440 1.500 684,024 -0.01(-0.66%)
Jul 17, 2024 1.600 1.730 1.470 1.510 1,634,184 -0.16(-9.58%)
Jul 16, 2024 1.330 1.708 1.319 1.670 2,045,332 +0.33(+24.63%)
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%)
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.