Argo Blockchain Plc ADR (NQ: ARBK )

2.320 -0.000 (-0.00%)
Streaming Delayed Price Updated: 9:54 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.140 2.330 2.100 2.320 661,039 +0.30(+14.85%)
Feb 29, 2024 2.520 2.590 2.020 2.020 1,464,951 -0.46(-18.55%)
Feb 28, 2024 2.560 2.760 2.450 2.480 1,236,230 -0.16(-6.06%)
Feb 27, 2024 2.750 2.780 2.440 2.640 1,239,745 +0.15(+6.02%)
Feb 26, 2024 2.140 2.530 2.130 2.490 867,878 +0.39(+18.57%)
Feb 23, 2024 2.280 2.280 2.060 2.100 354,589 -0.18(-7.89%)
Feb 22, 2024 2.180 2.400 2.140 2.280 514,280 +0.12(+5.56%)
Feb 21, 2024 2.200 2.250 2.140 2.160 294,150 -0.16(-6.90%)
Feb 20, 2024 2.470 2.500 2.210 2.320 509,410 -0.21(-8.30%)
Feb 16, 2024 2.610 2.690 2.420 2.530 487,221 -0.05(-1.94%)
Feb 15, 2024 2.840 2.900 2.520 2.580 1,090,934 -0.26(-9.15%)
Feb 14, 2024 2.780 2.920 2.661 2.840 1,136,325 +0.39(+15.92%)
Feb 13, 2024 2.570 2.690 2.330 2.450 902,913 -0.40(-14.04%)
Feb 12, 2024 2.580 2.850 2.520 2.850 1,610,023 +0.36(+14.46%)
Feb 09, 2024 2.380 2.550 2.270 2.490 1,258,827 +0.25(+11.16%)
Feb 08, 2024 1.870 2.320 1.870 2.240 1,219,260 +0.38(+20.43%)
Feb 07, 2024 1.890 1.890 1.730 1.860 410,565 +0.00(+0.00%)
Feb 06, 2024 1.840 1.900 1.780 1.860 505,795 +0.02(+1.09%)
Feb 05, 2024 1.930 2.020 1.830 1.840 525,396 -0.09(-4.66%)
Feb 02, 2024 2.060 2.080 1.920 1.930 360,773 -0.15(-7.21%)
Feb 01, 2024 2.020 2.129 1.970 2.080 377,343 +0.07(+3.48%)
Jan 31, 2024 2.080 2.170 1.870 2.010 686,255 -0.15(-6.94%)
Jan 30, 2024 2.320 2.380 2.120 2.160 799,136 -0.26(-10.74%)
Jan 29, 2024 2.240 2.470 2.230 2.420 1,335,005 +0.13(+5.68%)
Jan 26, 2024 2.000 2.300 1.954 2.290 1,099,018 +0.41(+21.81%)
Jan 25, 2024 1.900 1.940 1.780 1.880 200,495 +0.02(+1.08%)
Jan 24, 2024 1.860 1.998 1.790 1.860 454,711 +0.06(+3.33%)
Jan 23, 2024 1.790 1.910 1.746 1.800 333,252 -0.07(-3.74%)
Jan 22, 2024 1.870 2.040 1.798 1.870 690,344 -0.01(-0.53%)
Jan 19, 2024 1.810 1.880 1.650 1.880 873,675 +0.12(+6.82%)
Jan 18, 2024 1.980 2.110 1.720 1.760 879,312 -0.22(-11.11%)
Jan 17, 2024 2.040 2.050 1.920 1.980 461,754 -0.11(-5.26%)
Jan 16, 2024 2.090 2.230 2.030 2.090 913,261 +0.05(+2.45%)
Jan 12, 2024 2.450 2.500 2.010 2.040 2,113,447 -0.50(-19.69%)
Jan 11, 2024 2.980 3.130 2.480 2.540 2,135,616 -0.23(-8.30%)
Jan 10, 2024 2.500 3.118 2.460 2.770 2,268,633 +0.28(+11.24%)
Jan 09, 2024 2.900 2.910 2.410 2.490 2,317,432 -0.68(-21.45%)
Jan 08, 2024 3.090 3.326 2.825 3.170 2,438,235 -0.33(-9.43%)
Jan 05, 2024 3.730 3.749 3.310 3.500 866,806 -0.32(-8.38%)
Jan 04, 2024 3.790 4.020 3.580 3.820 1,406,815 +0.04(+1.06%)
Jan 03, 2024 3.190 3.860 2.880 3.780 2,251,938 +0.43(+12.84%)
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.