Skip to main content

Argo Blockchain Plc ADR (NQ: ARBK )

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.120 569,544 -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.