Skip to main content

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

6.690 +0.690 (+11.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.