Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argo Blockchain plc - 8.75% Senior Notes due 2026 (NQ: ARBKL )

10.69 +0.26 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2023 4.368 4.368 4.280 4.368 5,247 -0.10(-2.28%)
May 30, 2023 4.637 4.644 4.470 4.470 5,026 -0.03(-0.65%)
May 26, 2023 4.317 4.724 4.317 4.499 10,750 -0.01(-0.32%)
May 25, 2023 4.499 4.513 4.368 4.513 9,110 -0.17(-3.73%)
May 24, 2023 4.433 4.688 4.433 4.688 5,838 -0.03(-0.62%)
May 23, 2023 4.513 4.717 4.506 4.717 5,633 +0.20(+4.35%)
May 22, 2023 4.535 4.557 4.404 4.521 3,141 -0.06(-1.27%)
May 19, 2023 4.586 4.608 4.462 4.579 3,943 -0.03(-0.63%)
May 18, 2023 4.615 4.724 4.426 4.608 3,287 -0.12(-2.47%)
May 17, 2023 4.659 4.724 4.419 4.724 7,591 +0.00(+0.00%)
May 16, 2023 4.877 4.877 4.724 4.724 1,424 -0.15(-3.13%)
May 15, 2023 4.841 4.877 4.601 4.877 8,337 +0.01(+0.15%)
May 12, 2023 4.965 4.965 4.518 4.870 3,879 -0.13(-2.62%)
May 11, 2023 5.045 5.045 5.001 5.001 2,472 -0.07(-1.43%)
May 10, 2023 5.088 5.088 4.936 5.074 9,049 +0.27(+5.61%)
May 09, 2023 4.939 4.939 4.714 4.805 2,531 -0.25(-5.04%)
May 08, 2023 5.118 5.118 4.914 5.059 1,653 -0.07(-1.42%)
May 05, 2023 5.125 5.277 5.096 5.132 13,794 +0.14(+2.77%)
May 04, 2023 4.812 5.059 4.812 4.994 11,010 -0.15(-2.97%)
May 03, 2023 5.074 5.147 4.936 5.147 5,862 +0.07(+1.43%)
May 02, 2023 5.169 5.190 4.775 5.074 16,606 -0.20(-3.86%)
May 01, 2023 5.460 5.460 5.096 5.278 8,838 -0.03(-0.55%)
Apr 28, 2023 5.314 5.445 4.761 5.307 18,529 -0.07(-1.35%)
Apr 27, 2023 5.394 5.394 5.198 5.380 5,850 +0.04(+0.68%)
Apr 26, 2023 5.110 5.431 4.890 5.343 3,485 +0.36(+7.15%)
Apr 25, 2023 4.805 4.987 4.510 4.987 5,490 -0.01(-0.15%)
Apr 24, 2023 5.372 5.372 4.768 4.994 12,475 -0.46(-8.41%)
Apr 21, 2023 5.554 5.605 5.105 5.452 6,183 +0.07(+1.22%)
Apr 20, 2023 5.518 5.649 5.321 5.387 3,229 -0.25(-4.39%)
Apr 19, 2023 5.401 5.679 5.387 5.634 9,690 -0.12(-2.15%)
Apr 18, 2023 5.634 5.758 5.496 5.758 4,040 +0.33(+6.03%)
Apr 17, 2023 5.744 5.760 5.270 5.431 10,572 -0.38(-6.52%)
Apr 14, 2023 5.460 5.816 5.460 5.809 4,813 -0.01(-0.13%)
Apr 13, 2023 5.569 5.816 4.979 5.816 8,497 +0.65(+12.49%)
Apr 12, 2023 5.333 5.407 5.118 5.171 26,195 -0.15(-2.80%)
Apr 11, 2023 4.799 5.319 4.799 5.319 42,545 +0.52(+10.85%)
Apr 10, 2023 4.799 4.799 4.735 4.799 30,433 +0.00(+0.00%)
Apr 06, 2023 4.664 4.894 4.657 4.799 12,420 +0.12(+2.60%)
Apr 05, 2023 4.535 4.677 4.535 4.677 1,404 +0.01(+0.29%)
Apr 04, 2023 4.463 4.698 4.463 4.664 5,045 -0.02(-0.43%)
Apr 03, 2023 4.684 4.725 4.508 4.684 9,171 +0.16(+3.59%)
Mar 31, 2023 4.055 4.522 4.055 4.522 21,244 +0.47(+11.50%)
Mar 30, 2023 3.988 4.055 3.785 4.055 10,468 +0.20(+5.08%)
Mar 29, 2023 3.853 3.974 3.717 3.859 10,005 +0.05(+1.42%)
Mar 28, 2023 4.028 4.028 3.515 3.805 6,820 -0.11(-2.76%)
Mar 27, 2023 3.681 3.954 3.488 3.914 37,346 +0.23(+6.24%)
Mar 24, 2023 3.616 3.711 3.589 3.684 6,715 -0.32(-7.94%)
Mar 23, 2023 3.650 4.033 3.495 4.001 17,173 +0.24(+6.47%)
Mar 22, 2023 3.474 3.785 3.413 3.758 24,938 -0.02(-0.54%)
Mar 21, 2023 3.589 3.799 3.387 3.778 16,048 +0.16(+4.29%)
Mar 20, 2023 3.717 3.832 3.461 3.623 10,606 +0.07(+2.10%)
Mar 17, 2023 3.582 3.582 3.315 3.549 7,290 +0.17(+5.00%)
Mar 16, 2023 3.339 3.380 3.089 3.380 6,989 +0.03(+1.01%)
Mar 15, 2023 3.312 3.415 2.997 3.346 14,395 -0.22(-6.07%)
Mar 14, 2023 3.197 3.562 3.197 3.562 28,703 +0.40(+12.61%)
Mar 13, 2023 2.839 3.163 2.805 3.163 13,589 +0.29(+10.12%)
Mar 10, 2023 3.244 3.244 2.636 2.873 17,024 -0.43(-13.09%)
Mar 09, 2023 3.359 3.359 3.305 3.305 1,307 -0.20(-5.60%)
Mar 08, 2023 3.447 3.515 3.447 3.501 2,313 +0.02(+0.58%)
Mar 07, 2023 3.393 3.481 3.346 3.481 2,972 +0.00(+0.00%)
Mar 06, 2023 3.400 3.494 3.380 3.481 3,441 -0.01(-0.39%)
Mar 03, 2023 3.447 3.501 3.393 3.494 1,145 -0.02(-0.58%)
Mar 02, 2023 3.481 3.576 3.380 3.515 10,418 +0.03(+0.97%)
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.