Skip to main content

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

9.400 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 9.500 9.740 9.390 9.400 18,268 -0.02(-0.21%)
Jul 17, 2024 9.400 9.550 9.350 9.420 12,033 +0.02(+0.21%)
Jul 16, 2024 9.600 9.600 9.375 9.400 9,730 -0.20(-2.08%)
Jul 15, 2024 9.450 9.600 9.030 9.600 29,698 -0.22(-2.25%)
Jul 12, 2024 9.430 10.25 9.150 9.821 37,240 +0.62(+6.75%)
Jul 11, 2024 9.300 9.350 9.110 9.200 9,591 -0.05(-0.54%)
Jul 10, 2024 9.240 9.750 9.200 9.250 30,329 +0.05(+0.54%)
Jul 09, 2024 9.220 9.270 9.100 9.200 9,405 +0.10(+1.10%)
Jul 08, 2024 9.340 9.340 9.100 9.100 23,249 +0.00(+0.00%)
Jul 05, 2024 9.140 9.220 8.900 9.100 15,738 -0.07(-0.76%)
Jul 03, 2024 9.040 9.170 8.910 9.170 6,604 +0.12(+1.33%)
Jul 02, 2024 9.110 9.110 8.780 9.050 9,080 -0.06(-0.66%)
Jul 01, 2024 9.000 9.200 8.900 9.110 14,301 +0.07(+0.77%)
Jun 28, 2024 8.950 9.079 8.950 9.040 2,420 +0.00(+0.00%)
Jun 27, 2024 9.070 9.145 8.700 9.040 18,506 -0.04(-0.44%)
Jun 26, 2024 9.075 9.200 9.000 9.080 4,966 -0.01(-0.11%)
Jun 25, 2024 9.070 9.090 8.800 9.090 8,682 +0.02(+0.22%)
Jun 24, 2024 9.300 9.300 8.700 9.070 20,331 -0.31(-3.30%)
Jun 21, 2024 9.300 9.400 9.300 9.380 2,681 +0.08(+0.86%)
Jun 20, 2024 9.110 9.300 9.100 9.300 4,480 +0.05(+0.54%)
Jun 18, 2024 9.360 9.620 8.740 9.250 7,065 -0.16(-1.70%)
Jun 17, 2024 9.510 9.510 9.185 9.410 5,671 -0.32(-3.29%)
Jun 14, 2024 9.300 9.890 9.300 9.730 5,924 +0.35(+3.73%)
Jun 13, 2024 9.400 9.440 9.250 9.380 3,374 -0.01(-0.11%)
Jun 12, 2024 9.280 9.420 9.200 9.390 9,075 +0.04(+0.43%)
Jun 11, 2024 9.340 9.350 9.200 9.350 1,246 +0.08(+0.86%)
Jun 10, 2024 9.000 9.355 9.000 9.270 11,089 +0.10(+1.09%)
Jun 07, 2024 9.170 9.242 9.000 9.170 3,948 -0.01(-0.11%)
Jun 06, 2024 9.000 9.250 8.980 9.180 10,037 -0.20(-2.13%)
Jun 05, 2024 9.110 9.390 9.002 9.380 13,623 -0.01(-0.11%)
Jun 04, 2024 9.390 9.450 9.100 9.390 6,549 +0.15(+1.62%)
Jun 03, 2024 9.000 9.290 9.000 9.240 4,155 +0.24(+2.67%)
May 31, 2024 8.930 9.000 8.910 9.000 6,369 +0.07(+0.78%)
May 30, 2024 9.000 9.000 8.820 8.930 8,872 -0.09(-1.00%)
May 29, 2024 9.020 9.390 8.900 9.020 11,992 +0.01(+0.11%)
May 28, 2024 8.818 9.120 8.818 9.010 11,882 +0.22(+2.50%)
May 24, 2024 8.550 8.800 8.330 8.790 12,903 +0.49(+5.90%)
May 23, 2024 8.840 8.840 8.040 8.300 22,215 -0.57(-6.43%)
May 22, 2024 8.920 9.000 8.650 8.870 15,671 +0.02(+0.23%)
May 21, 2024 8.400 8.900 8.400 8.850 26,285 +0.46(+5.48%)
May 20, 2024 8.360 8.400 8.295 8.390 5,086 +0.04(+0.42%)
May 17, 2024 8.270 8.440 8.268 8.355 8,013 +0.09(+1.03%)
May 16, 2024 8.200 8.270 8.200 8.270 1,210 +0.01(+0.12%)
May 15, 2024 8.080 8.280 7.900 8.260 17,535 +0.20(+2.48%)
May 14, 2024 7.880 8.100 7.800 8.060 6,685 -0.03(-0.37%)
May 13, 2024 8.000 8.090 8.000 8.090 2,329 +0.09(+1.12%)
May 10, 2024 8.260 8.260 7.914 8.000 3,314 -0.26(-3.15%)
May 09, 2024 7.990 8.260 7.768 8.260 6,977 +0.11(+1.35%)
May 08, 2024 8.020 8.150 8.000 8.150 5,944 -0.06(-0.73%)
May 07, 2024 8.212 8.288 8.000 8.210 6,431 -0.04(-0.48%)
May 06, 2024 8.200 8.361 8.110 8.250 6,356 -0.05(-0.60%)
May 03, 2024 8.280 8.410 8.190 8.300 4,875 +0.04(+0.48%)
May 02, 2024 8.320 8.320 8.040 8.260 3,138 +0.03(+0.36%)
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.