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 )

9.680 +0.040 (+0.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 29, 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 4.625 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.