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 )

8.110 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 7.300 7.480 6.540 7.290 13,489 -0.10(-1.35%)
Apr 27, 2023 7.410 7.410 7.140 7.390 4,259 +0.05(+0.68%)
Apr 26, 2023 7.020 7.460 6.717 7.340 2,537 +0.49(+7.15%)
Apr 25, 2023 6.600 6.850 6.195 6.850 3,997 -0.01(-0.15%)
Apr 24, 2023 7.380 7.380 6.550 6.860 9,082 -0.63(-8.41%)
Apr 21, 2023 7.630 7.700 7.013 7.490 4,501 +0.09(+1.22%)
Apr 20, 2023 7.580 7.760 7.310 7.400 2,351 -0.34(-4.39%)
Apr 19, 2023 7.420 7.802 7.400 7.740 7,054 -0.17(-2.15%)
Apr 18, 2023 7.740 7.910 7.550 7.910 2,941 +0.45(+6.03%)
Apr 17, 2023 7.890 7.913 7.240 7.460 7,696 -0.52(-6.52%)
Apr 14, 2023 7.500 7.990 7.500 7.980 3,504 -0.01(-0.13%)
Apr 13, 2023 7.650 7.990 6.840 7.990 6,186 +0.34(+4.44%)
Apr 12, 2023 7.890 8.000 7.572 7.650 17,706 -0.22(-2.80%)
Apr 11, 2023 7.100 7.870 7.100 7.870 28,757 +0.77(+10.85%)
Apr 10, 2023 7.100 7.100 7.005 7.100 20,570 +0.00(+0.00%)
Apr 06, 2023 6.900 7.240 6.891 7.100 8,395 +0.18(+2.60%)
Apr 05, 2023 6.710 6.920 6.710 6.920 949 +0.02(+0.29%)
Apr 04, 2023 6.604 6.950 6.604 6.900 3,410 -0.03(-0.43%)
Apr 03, 2023 6.930 6.990 6.670 6.930 6,199 +0.24(+3.59%)
Mar 31, 2023 6.000 6.690 6.000 6.690 14,359 +0.69(+11.50%)
Mar 30, 2023 5.900 6.000 5.600 6.000 7,076 +0.29(+5.08%)
Mar 29, 2023 5.700 5.880 5.500 5.710 6,763 +0.08(+1.42%)
Mar 28, 2023 5.960 5.960 5.200 5.630 4,610 -0.16(-2.76%)
Mar 27, 2023 5.446 5.850 5.160 5.790 25,243 +0.34(+6.24%)
Mar 24, 2023 5.350 5.490 5.310 5.450 4,539 -0.47(-7.94%)
Mar 23, 2023 5.400 5.967 5.170 5.920 11,608 +0.36(+6.47%)
Mar 22, 2023 5.140 5.600 5.050 5.560 16,856 -0.03(-0.54%)
Mar 21, 2023 5.310 5.620 5.011 5.590 10,847 +0.23(+4.29%)
Mar 20, 2023 5.500 5.670 5.120 5.360 7,169 +0.11(+2.10%)
Mar 17, 2023 5.300 5.300 4.905 5.250 4,928 +0.25(+5.00%)
Mar 16, 2023 4.940 5.000 4.570 5.000 4,724 +0.05(+1.01%)
Mar 15, 2023 4.900 5.053 4.435 4.950 9,730 -0.32(-6.07%)
Mar 14, 2023 4.730 5.270 4.730 5.270 19,401 +0.59(+12.61%)
Mar 13, 2023 4.200 4.680 4.150 4.680 9,185 +0.43(+10.12%)
Mar 10, 2023 4.800 4.800 3.900 4.250 11,507 -0.64(-13.09%)
Mar 09, 2023 4.970 4.970 4.890 4.890 884 -0.29(-5.60%)
Mar 08, 2023 5.100 5.200 5.100 5.180 1,564 +0.03(+0.58%)
Mar 07, 2023 5.020 5.150 4.950 5.150 2,009 +0.00(+0.00%)
Mar 06, 2023 5.030 5.170 5.000 5.150 2,326 -0.02(-0.39%)
Mar 03, 2023 5.100 5.180 5.020 5.170 774 -0.03(-0.58%)
Mar 02, 2023 5.150 5.290 5.000 5.200 7,042 +0.05(+0.97%)
Mar 01, 2023 5.105 5.150 5.105 5.150 548 -0.01(-0.19%)
Feb 28, 2023 4.980 5.300 4.980 5.160 11,088 +0.18(+3.61%)
Feb 27, 2023 4.950 5.100 4.660 4.980 7,470 +0.08(+1.63%)
Feb 24, 2023 5.000 5.000 4.670 4.900 8,633 -0.10(-2.00%)
Feb 23, 2023 4.890 5.000 4.544 5.000 4,399 +0.05(+1.01%)
Feb 22, 2023 4.750 4.950 4.550 4.950 3,292 +0.19(+3.99%)
Feb 21, 2023 4.750 4.850 4.360 4.760 13,643 +0.11(+2.37%)
Feb 17, 2023 4.250 4.690 4.250 4.650 14,844 +0.13(+2.88%)
Feb 16, 2023 4.230 4.920 4.230 4.520 25,941 +0.04(+0.89%)
Feb 15, 2023 4.410 4.609 4.390 4.480 6,754 +0.09(+2.05%)
Feb 14, 2023 4.580 4.600 4.287 4.390 13,243 -0.20(-4.36%)
Feb 13, 2023 4.640 4.680 4.550 4.590 8,574 -0.21(-4.37%)
Feb 10, 2023 4.400 4.990 4.400 4.800 17,087 +0.41(+9.34%)
Feb 09, 2023 5.000 5.000 4.160 4.390 50,089 -0.79(-15.25%)
Feb 08, 2023 5.330 5.390 5.050 5.180 10,775 -0.26(-4.78%)
Feb 07, 2023 5.470 5.590 5.220 5.440 11,416 +0.14(+2.64%)
Feb 06, 2023 5.290 6.030 5.110 5.300 64,358 +0.02(+0.38%)
Feb 03, 2023 4.860 5.370 4.860 5.280 44,317 -0.05(-0.94%)
Feb 02, 2023 4.750 5.867 4.710 5.330 67,252 +0.58(+12.21%)
Feb 01, 2023 4.550 4.750 4.200 4.750 18,390 +0.26(+5.79%)
Jan 31, 2023 4.440 4.500 4.100 4.490 18,475 +0.00(+0.00%)
Jan 30, 2023 4.232 4.500 4.232 4.490 15,232 -0.13(-2.81%)
Jan 27, 2023 4.550 4.798 4.040 4.620 37,050 +0.07(+1.54%)
Jan 26, 2023 4.800 4.810 4.500 4.550 10,975 -0.10(-2.15%)
Jan 25, 2023 4.580 5.050 4.580 4.650 14,399 -0.08(-1.69%)
Jan 24, 2023 4.900 4.900 4.500 4.730 18,538 -0.07(-1.46%)
Jan 23, 2023 5.000 5.000 4.750 4.800 34,759 +0.12(+2.56%)
Jan 20, 2023 5.260 5.260 4.650 4.680 9,671 -0.10(-2.09%)
Jan 19, 2023 4.700 4.800 4.250 4.780 23,836 -0.01(-0.21%)
Jan 18, 2023 5.400 5.400 4.600 4.790 26,963 -0.24(-4.77%)
Jan 17, 2023 4.190 5.378 4.190 5.030 71,800 +1.00(+24.81%)
Jan 13, 2023 4.000 4.250 4.000 4.030 21,774 +0.02(+0.50%)
Jan 12, 2023 3.680 4.147 3.610 4.010 35,256 +0.08(+2.04%)
Jan 11, 2023 4.150 4.150 3.710 3.930 62,679 -0.21(-5.07%)
Jan 10, 2023 3.880 4.150 3.690 4.140 80,031 +0.29(+7.53%)
Jan 09, 2023 3.430 3.850 3.430 3.850 25,934 +0.38(+10.95%)
Jan 06, 2023 3.490 3.560 3.190 3.470 24,022 -0.11(-3.07%)
Jan 05, 2023 3.600 3.700 3.372 3.580 48,293 +0.03(+0.85%)
Jan 04, 2023 3.245 3.600 3.245 3.550 81,211 +0.31(+9.57%)
Jan 03, 2023 3.390 3.400 3.050 3.240 37,932 +0.19(+6.23%)
Dec 30, 2022 3.400 3.400 2.810 3.050 53,204 -0.11(-3.48%)
Dec 29, 2022 2.150 3.250 2.025 3.160 131,857 +1.11(+54.15%)
Dec 28, 2022 2.310 2.787 1.610 2.050 439,844 +1.20(+141.18%)
Dec 23, 2022 0.8500 0 +0.08(+11.11%)
Dec 22, 2022 0.7100 0.7650 0.7100 0.7650 1,251 +0.04(+4.79%)
Dec 21, 2022 0.9600 0.9800 0.7201 0.7300 19,348 -0.17(-18.89%)
Dec 20, 2022 0.8300 0.9268 0.8000 0.9000 22,183 +0.05(+5.88%)
Dec 19, 2022 0.9000 0.9399 0.8101 0.8500 14,018 -0.04(-4.49%)
Dec 16, 2022 0.8600 0.9500 0.8500 0.8900 27,200 -0.11(-11.00%)
Dec 15, 2022 1.070 1.070 0.9000 1.000 7,590 -0.07(-6.54%)
Dec 14, 2022 1.090 1.090 0.9600 1.070 13,392 +0.07(+7.00%)
Dec 13, 2022 1.450 1.450 0.8000 1.000 22,351 -0.66(-39.58%)
Dec 08, 2022 1.655 0 -0.04(-2.65%)
Dec 07, 2022 1.850 1.850 1.700 1.700 6,140 -0.10(-5.56%)
Dec 06, 2022 1.960 1.960 1.800 1.800 6,483 -0.20(-10.00%)
Dec 05, 2022 1.950 2.000 1.900 2.000 2,492 -0.04(-1.96%)
Dec 02, 2022 1.880 2.120 1.880 2.040 10,845 +0.15(+7.65%)
Dec 01, 2022 1.880 1.895 1.880 1.895 381 -0.10(-5.25%)
Nov 30, 2022 2.150 2.170 1.800 2.000 12,761 -0.10(-4.76%)
Nov 29, 2022 2.100 2.250 2.100 2.100 12,413 +0.00(+0.02%)
Nov 28, 2022 1.825 2.250 1.825 2.099 19,084 +0.25(+13.49%)
Nov 25, 2022 1.590 1.900 1.545 1.850 18,641 +0.25(+15.62%)
Nov 23, 2022 1.500 1.820 1.400 1.600 42,255 +0.20(+14.29%)
Nov 22, 2022 1.330 1.450 1.300 1.400 25,694 +0.10(+7.69%)
Nov 21, 2022 1.380 1.380 1.290 1.300 5,995 -0.03(-2.62%)
Nov 18, 2022 1.200 1.400 1.200 1.335 23,993 +0.14(+11.25%)
Nov 17, 2022 1.150 1.200 1.000 1.200 116,491 +0.00(+0.00%)
Nov 16, 2022 1.400 1.440 1.030 1.200 57,186 -0.21(-15.13%)
Nov 15, 2022 1.600 1.600 1.220 1.414 40,580 -0.08(-5.11%)
Nov 14, 2022 1.500 1.730 1.450 1.490 66,101 -0.01(-0.67%)
Nov 11, 2022 1.640 1.790 1.455 1.500 60,411 -0.37(-19.79%)
Nov 10, 2022 2.250 2.250 1.640 1.870 62,422 -0.52(-21.76%)
Nov 09, 2022 2.330 2.420 1.520 2.390 26,547 +0.06(+2.58%)
Nov 08, 2022 2.700 2.700 2.300 2.330 58,090 -0.17(-6.80%)
Nov 07, 2022 2.860 2.860 2.181 2.500 17,078 -0.14(-5.30%)
Nov 04, 2022 2.480 2.799 2.300 2.640 44,487 +0.19(+7.76%)
Nov 03, 2022 2.650 3.490 2.450 2.450 55,626 -0.34(-12.19%)
Nov 02, 2022 3.700 3.700 2.390 2.790 60,706 -0.55(-16.47%)
Nov 01, 2022 3.750 3.946 2.950 3.340 64,336 -0.41(-10.93%)
Oct 31, 2022 8.590 8.700 2.780 3.750 185,772 -9.00(-70.59%)
Oct 28, 2022 12.91 13.00 12.75 12.75 1,601 +0.00(+0.00%)
Oct 27, 2022 13.18 13.18 11.91 12.75 3,349 -0.12(-0.97%)
Oct 26, 2022 11.88 13.16 11.88 12.88 10,685 +0.84(+6.94%)
Oct 25, 2022 11.25 12.04 11.04 12.04 4,572 +0.78(+6.97%)
Oct 24, 2022 11.50 11.50 11.08 11.26 4,638 -0.34(-2.97%)
Oct 21, 2022 11.67 12.00 10.92 11.60 6,193 -0.51(-4.21%)
Oct 20, 2022 12.25 12.25 11.99 12.11 2,315 -0.38(-3.04%)
Oct 19, 2022 12.78 12.78 12.49 12.49 1,716 +0.17(+1.38%)
Oct 18, 2022 12.26 12.32 12.20 12.32 1,007 +0.08(+0.65%)
Oct 17, 2022 12.18 12.60 12.18 12.24 1,113 +0.45(+3.84%)
Oct 14, 2022 12.00 12.65 10.01 11.79 24,276 -0.55(-4.44%)
Oct 13, 2022 12.60 13.20 11.55 12.34 8,272 -0.59(-4.56%)
Oct 12, 2022 12.49 12.95 11.82 12.93 6,581 -0.07(-0.58%)
Oct 11, 2022 15.46 15.50 12.20 13.00 21,718 -3.48(-21.09%)
Oct 07, 2022 16.48 113 +0.60(+3.76%)
Oct 05, 2022 15.88 4 +0.36(+2.31%)
Oct 04, 2022 15.35 15.56 15.35 15.52 837 -0.06(-0.39%)
Oct 03, 2022 15.89 15.89 14.98 15.58 5,046 +0.33(+2.16%)
Sep 30, 2022 15.25 15.25 15.25 15.25 557 -0.15(-0.97%)
Sep 29, 2022 16.00 16.00 15.40 15.40 1,121 -0.18(-1.16%)
Sep 28, 2022 15.80 15.99 14.80 15.58 4,834 -0.24(-1.52%)
Sep 27, 2022 16.24 16.24 15.31 15.82 5,849 +0.07(+0.44%)
Sep 26, 2022 16.00 16.07 15.75 15.75 5,315 -1.09(-6.47%)
Sep 23, 2022 17.70 17.70 16.60 16.84 6,590 -0.82(-4.67%)
Sep 22, 2022 17.63 17.67 17.61 17.66 1,526 +0.16(+0.94%)
Sep 21, 2022 18.20 18.20 17.50 17.50 976 -0.85(-4.63%)
Sep 20, 2022 17.97 18.50 17.90 18.35 2,095 +0.38(+2.11%)
Sep 19, 2022 18.25 18.25 17.70 17.97 3,923 -0.09(-0.50%)
Sep 16, 2022 18.25 18.50 18.05 18.06 3,087 -0.32(-1.74%)
Sep 15, 2022 18.45 18.75 18.38 18.38 3,867 -0.03(-0.16%)
Sep 14, 2022 17.75 18.47 17.75 18.41 9,607 +0.39(+2.16%)
Sep 13, 2022 18.11 18.11 17.60 18.02 6,980 +0.00(+0.00%)
Sep 12, 2022 18.10 18.20 18.02 18.02 2,016 +0.12(+0.70%)
Sep 09, 2022 17.91 18.04 17.62 17.89 6,228 +0.27(+1.56%)
Sep 08, 2022 17.56 18.00 17.26 17.62 3,960 +0.00(+0.00%)
Sep 07, 2022 17.83 17.86 17.61 17.62 7,527 +0.01(+0.06%)
Sep 06, 2022 18.10 18.20 17.61 17.61 7,246 -0.49(-2.71%)
Sep 02, 2022 18.10 18.10 18.10 18.10 100 +0.21(+1.17%)
Aug 31, 2022 17.89 0 -0.21(-1.16%)
Aug 29, 2022 18.10 16 +0.00(+0.00%)
Aug 26, 2022 18.12 18.12 18.10 18.10 1,811 +0.00(+0.00%)
Aug 25, 2022 18.50 18.50 18.10 18.10 2,733 -0.40(-2.16%)
Aug 24, 2022 18.60 18.60 18.50 18.50 291 -0.10(-0.52%)
Aug 22, 2022 18.60 0 -1.60(-7.93%)
Aug 19, 2022 20.20 20.20 20.20 20.20 1,108 +1.70(+9.19%)
Aug 18, 2022 18.54 18.54 18.50 18.50 496 -0.46(-2.43%)
Aug 16, 2022 18.96 18.96 18.96 18.96 159 -0.10(-0.52%)
Aug 15, 2022 19.18 19.18 19.00 19.06 1,733 +0.06(+0.32%)
Aug 12, 2022 19.00 19.00 19.00 19.00 1,859 +0.03(+0.16%)
Aug 11, 2022 18.80 19.05 18.80 18.97 11,203 +0.19(+1.01%)
Aug 10, 2022 18.78 18.78 18.76 18.78 1,286 +0.00(+0.02%)
Aug 09, 2022 18.72 18.78 18.72 18.78 1,000 -0.42(-2.21%)
Aug 08, 2022 19.01 19.25 19.01 19.20 2,090 +0.00(+0.00%)
Aug 05, 2022 19.11 19.20 18.71 19.20 8,421 +0.10(+0.52%)
Aug 04, 2022 18.72 19.25 18.59 19.10 4,603 +0.51(+2.74%)
Aug 03, 2022 17.93 18.75 17.93 18.59 5,936 +0.64(+3.57%)
Aug 02, 2022 18.02 18.02 17.95 17.95 796 +0.25(+1.41%)
Aug 01, 2022 17.95 17.95 17.70 17.70 757 +0.00(+0.00%)
Jul 29, 2022 17.47 18.18 17.47 17.70 3,069 +0.40(+2.31%)
Jul 28, 2022 17.39 17.60 17.29 17.30 8,290 -0.09(-0.52%)
Jul 27, 2022 17.24 17.39 17.24 17.39 611 -0.06(-0.34%)
Jul 25, 2022 17.45 17 +0.34(+1.99%)
Jul 22, 2022 17.36 17.36 17.11 17.11 1,639 -0.04(-0.23%)
Jul 21, 2022 17.38 17.44 17.15 17.15 3,517 +0.04(+0.23%)
Jul 20, 2022 17.35 17.45 17.05 17.11 3,586 +0.01(+0.06%)
Jul 19, 2022 17.10 17.10 17.10 17.10 351 +0.10(+0.59%)
Jul 18, 2022 17.03 17.03 17.00 17.00 703 +0.24(+1.43%)
Jul 15, 2022 16.25 16.98 15.97 16.76 11,077 -0.09(-0.53%)
Jul 14, 2022 16.64 17.00 16.64 16.85 1,330 -0.10(-0.59%)
Jul 13, 2022 17.00 17.10 16.95 16.95 3,132 +0.00(+0.00%)
Jul 12, 2022 17.10 17.10 16.95 16.95 2,597 -0.35(-2.02%)
Jul 11, 2022 17.36 17.40 17.04 17.30 1,521 +0.00(+0.00%)
Jul 08, 2022 17.32 17.32 17.30 17.30 429 +0.15(+0.90%)
Jul 07, 2022 16.50 17.24 16.50 17.15 4,625 +0.78(+4.74%)
Jul 06, 2022 17.16 17.16 15.96 16.37 6,563 -0.93(-5.36%)
Jul 05, 2022 17.01 17.50 17.01 17.30 1,939 +0.04(+0.26%)
Jul 01, 2022 17.17 17.50 17.15 17.25 7,883 +0.24(+1.43%)
Jun 30, 2022 17.00 17.20 16.80 17.01 12,846 +0.31(+1.86%)
Jun 29, 2022 16.90 16.90 16.35 16.70 8,192 -0.50(-2.91%)
Jun 28, 2022 17.00 17.34 17.00 17.20 2,801 -0.30(-1.71%)
Jun 27, 2022 17.00 17.50 16.66 17.50 3,600 +0.25(+1.45%)
Jun 24, 2022 17.50 17.50 17.00 17.25 4,583 -0.35(-1.99%)
Jun 22, 2022 17.60 1 -0.26(-1.46%)
Jun 21, 2022 17.65 18.10 17.65 17.86 5,546 +0.19(+1.08%)
Jun 17, 2022 17.68 17.68 17.65 17.67 1,080 +0.02(+0.11%)
Jun 16, 2022 18.10 18.40 17.50 17.65 10,024 -0.75(-4.08%)
Jun 15, 2022 18.20 18.40 18.20 18.40 6,804 -0.10(-0.54%)
Jun 14, 2022 18.60 19.25 18.50 18.50 8,500 -0.40(-2.12%)
Jun 13, 2022 19.50 19.50 18.90 18.90 9,479 -1.05(-5.26%)
Jun 10, 2022 20.05 20.05 19.91 19.95 2,300 -0.15(-0.75%)
Jun 09, 2022 20.18 20.18 20.10 20.10 1,904 -0.10(-0.50%)
Jun 08, 2022 20.54 20.75 20.05 20.20 5,054 -0.30(-1.46%)
Jun 07, 2022 20.56 20.56 20.14 20.50 5,487 -0.46(-2.19%)
Jun 06, 2022 20.96 20.96 20.96 20.96 897 +0.29(+1.38%)
Jun 03, 2022 20.59 20.88 20.50 20.68 2,542 +0.17(+0.85%)
Jun 02, 2022 20.12 20.50 20.12 20.50 2,020 -0.06(-0.29%)
Jun 01, 2022 20.70 20.74 20.53 20.56 877 +0.03(+0.15%)
May 31, 2022 20.60 20.97 20.30 20.53 3,400 +0.32(+1.58%)
May 27, 2022 20.10 20.34 20.10 20.21 1,526 +0.21(+1.05%)
May 26, 2022 20.44 20.49 19.62 20.00 4,426 -0.09(-0.45%)
May 25, 2022 20.00 20.10 19.75 20.09 2,987 +0.54(+2.76%)
May 24, 2022 18.96 19.88 18.96 19.55 7,005 +0.61(+3.22%)
May 23, 2022 19.15 19.28 18.76 18.94 31,585 -0.09(-0.47%)
May 20, 2022 19.44 19.74 19.03 19.03 19,758 -0.52(-2.66%)
May 19, 2022 20.07 20.44 19.27 19.55 40,057 -0.08(-0.41%)
May 18, 2022 20.03 20.03 19.60 19.63 34,333 -0.42(-2.09%)
May 17, 2022 20.00 20.90 19.90 20.05 68,235 +0.28(+1.39%)
May 16, 2022 20.50 20.94 19.77 19.77 18,423 -0.73(-3.54%)
May 13, 2022 21.16 21.20 20.35 20.50 14,409 -0.35(-1.68%)
May 12, 2022 21.26 21.50 20.60 20.85 12,186 -0.41(-1.93%)
May 11, 2022 22.25 22.39 21.26 21.26 5,721 -0.99(-4.45%)
May 10, 2022 22.05 22.49 22.00 22.25 9,798 +0.20(+0.91%)
May 09, 2022 22.40 22.50 22.05 22.05 9,245 -0.38(-1.69%)
May 06, 2022 22.50 22.80 22.43 22.43 7,449 -0.22(-0.97%)
May 05, 2022 22.65 22.65 22.60 22.65 1,371 +0.02(+0.09%)
May 04, 2022 22.80 22.80 22.63 22.63 764 -0.17(-0.74%)
May 03, 2022 22.33 22.80 22.33 22.80 9,950 +0.30(+1.32%)
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.