Skip to main content

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

9.680 +0.040 (+0.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.625 4.625 4.533 4.625 4,955 -0.11(-2.28%)
May 30, 2023 4.911 4.918 4.733 4.733 4,746 -0.03(-0.65%)
May 26, 2023 4.571 5.003 4.571 4.764 10,151 -0.02(-0.32%)
May 25, 2023 4.764 4.780 4.625 4.780 8,602 -0.19(-3.73%)
May 24, 2023 4.695 4.965 4.695 4.965 5,513 -0.03(-0.62%)
May 23, 2023 4.780 4.995 4.772 4.995 5,319 +0.21(+4.35%)
May 22, 2023 4.803 4.826 4.664 4.787 2,966 -0.06(-1.27%)
May 19, 2023 4.857 4.880 4.726 4.849 3,724 -0.03(-0.63%)
May 18, 2023 4.887 5.003 4.687 4.880 3,104 -0.12(-2.47%)
May 17, 2023 4.934 5.003 4.679 5.003 7,168 +0.00(+0.00%)
May 16, 2023 5.165 5.165 5.003 5.003 1,345 -0.16(-3.13%)
May 15, 2023 5.126 5.165 4.872 5.165 7,872 +0.01(+0.15%)
May 12, 2023 5.258 5.258 4.785 5.157 3,663 -0.14(-2.62%)
May 11, 2023 5.342 5.342 5.296 5.296 2,334 -0.08(-1.43%)
May 10, 2023 5.389 5.389 5.227 5.373 8,545 +0.29(+5.61%)
May 09, 2023 5.230 5.230 4.992 5.088 2,390 -0.27(-5.04%)
May 08, 2023 5.419 5.419 5.204 5.358 1,561 -0.08(-1.42%)
May 05, 2023 5.427 5.589 5.396 5.435 13,026 +0.15(+2.77%)
May 04, 2023 5.096 5.358 5.096 5.288 10,396 -0.16(-2.97%)
May 03, 2023 5.373 5.450 5.227 5.450 5,536 +0.08(+1.43%)
May 02, 2023 5.473 5.497 5.057 5.373 15,681 -0.22(-3.86%)
May 01, 2023 5.782 5.782 5.396 5.589 8,346 -0.03(-0.55%)
Apr 28, 2023 5.628 5.766 5.042 5.620 17,497 -0.08(-1.35%)
Apr 27, 2023 5.712 5.712 5.504 5.697 5,524 +0.04(+0.68%)
Apr 26, 2023 5.412 5.751 5.178 5.658 3,290 +0.38(+7.15%)
Apr 25, 2023 5.088 5.281 4.776 5.281 5,184 -0.01(-0.15%)
Apr 24, 2023 5.689 5.689 5.049 5.288 11,781 -0.49(-8.41%)
Apr 21, 2023 5.882 5.936 5.406 5.774 5,838 +0.07(+1.22%)
Apr 20, 2023 5.843 5.982 5.635 5.705 3,049 -0.26(-4.39%)
Apr 19, 2023 5.720 6.014 5.705 5.967 9,150 -0.13(-2.15%)
Apr 18, 2023 5.967 6.098 5.820 6.098 3,815 +0.35(+6.03%)
Apr 17, 2023 6.082 6.100 5.581 5.751 9,983 -0.40(-6.52%)
Apr 14, 2023 5.782 6.159 5.782 6.152 4,545 -0.01(-0.13%)
Apr 13, 2023 5.897 6.159 5.273 6.159 8,024 +0.68(+12.49%)
Apr 12, 2023 5.647 5.726 5.420 5.476 24,736 -0.16(-2.80%)
Apr 11, 2023 5.082 5.633 5.082 5.633 40,175 +0.55(+10.85%)
Apr 10, 2023 5.082 5.082 5.014 5.082 28,738 +0.00(+0.00%)
Apr 06, 2023 4.939 5.182 4.932 5.082 11,728 +0.13(+2.60%)
Apr 05, 2023 4.803 4.953 4.803 4.953 1,325 +0.01(+0.29%)
Apr 04, 2023 4.727 4.975 4.727 4.939 4,764 -0.02(-0.43%)
Apr 03, 2023 4.960 5.003 4.774 4.960 8,660 +0.17(+3.59%)
Mar 31, 2023 4.295 4.789 4.295 4.789 20,060 +0.49(+11.50%)
Mar 30, 2023 4.223 4.295 4.008 4.295 9,885 +0.21(+5.08%)
Mar 29, 2023 4.080 4.209 3.937 4.087 9,448 +0.06(+1.42%)
Mar 28, 2023 4.266 4.266 3.722 4.030 6,440 -0.11(-2.76%)
Mar 27, 2023 3.898 4.187 3.693 4.144 35,266 +0.24(+6.24%)
Mar 24, 2023 3.829 3.930 3.801 3.901 6,341 -0.34(-7.94%)
Mar 23, 2023 3.865 4.271 3.701 4.237 16,217 +0.26(+6.47%)
Mar 22, 2023 3.679 4.008 3.615 3.980 23,549 -0.02(-0.54%)
Mar 21, 2023 3.801 4.023 3.587 4.001 15,154 +0.16(+4.29%)
Mar 20, 2023 3.937 4.058 3.665 3.837 10,015 +0.08(+2.10%)
Mar 17, 2023 3.794 3.794 3.511 3.758 6,884 +0.18(+5.00%)
Mar 16, 2023 3.536 3.579 3.271 3.579 6,599 +0.04(+1.01%)
Mar 15, 2023 3.507 3.617 3.174 3.543 13,593 -0.23(-6.07%)
Mar 14, 2023 3.386 3.772 3.386 3.772 27,104 +0.42(+12.61%)
Mar 13, 2023 3.006 3.350 2.970 3.350 12,832 +0.31(+10.12%)
Mar 10, 2023 3.436 3.436 2.792 3.042 16,076 -0.46(-13.09%)
Mar 09, 2023 3.557 3.557 3.500 3.500 1,235 -0.21(-5.60%)
Mar 08, 2023 3.650 3.722 3.650 3.708 2,185 +0.02(+0.58%)
Mar 07, 2023 3.593 3.686 3.543 3.686 2,806 +0.00(+0.00%)
Mar 06, 2023 3.600 3.701 3.579 3.686 3,249 -0.01(-0.39%)
Mar 03, 2023 3.650 3.708 3.593 3.701 1,081 -0.02(-0.58%)
Mar 02, 2023 3.686 3.786 3.579 3.722 9,838 +0.04(+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.