Financial News

Argo Blockchain Plc ADR (NQ: ARBK )

2.100 -0.180 (-7.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.280 2.280 2.060 2.100 353,751 -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%)
Jan 02, 2024 4.420 4.450 3.280 3.350 2,866,804 -0.39(-10.43%)
Dec 29, 2023 3.880 4.170 3.550 3.740 3,547,915 -0.34(-8.33%)
Dec 28, 2023 3.590 4.240 3.510 4.080 3,561,023 +0.33(+8.80%)
Dec 27, 2023 3.310 4.360 3.310 3.750 4,070,691 +0.32(+9.33%)
Dec 26, 2023 3.420 3.530 3.200 3.430 1,886,284 -0.04(-1.15%)
Dec 22, 2023 2.710 3.600 2.700 3.470 4,535,239 +0.90(+35.02%)
Dec 21, 2023 2.280 2.570 2.200 2.570 1,336,819 +0.42(+19.53%)
Dec 20, 2023 2.060 2.360 2.010 2.150 1,322,148 +0.16(+8.04%)
Dec 19, 2023 1.980 2.110 1.870 1.990 737,972 +0.10(+5.29%)
Dec 18, 2023 1.910 2.038 1.820 1.890 984,320 -0.18(-8.70%)
Dec 15, 2023 1.990 2.080 1.820 2.070 1,029,299 -0.07(-3.27%)
Dec 14, 2023 1.870 2.150 1.820 2.140 1,397,416 +0.33(+17.91%)
Dec 13, 2023 1.570 1.840 1.550 1.815 504,580 +0.18(+10.67%)
Dec 12, 2023 1.660 1.760 1.600 1.640 472,095 +0.06(+3.80%)
Dec 11, 2023 1.710 1.806 1.530 1.580 715,451 -0.28(-15.05%)
Dec 08, 2023 1.580 1.920 1.510 1.860 851,735 +0.31(+20.00%)
Dec 07, 2023 1.590 1.600 1.420 1.550 320,930 -0.07(-4.55%)
Dec 06, 2023 1.730 1.770 1.590 1.624 348,086 -0.07(-3.91%)
Dec 05, 2023 1.490 1.750 1.430 1.690 963,212 +0.01(+0.60%)
Dec 04, 2023 1.450 1.680 1.330 1.680 1,195,990 +0.44(+35.48%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback