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 )

10.40 +0.01 (+0.10%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 10.15 10.39 10.13 10.39 14,304 +0.45(+4.53%)
Sep 18, 2024 9.750 10.09 9.551 9.940 19,688 +0.20(+2.05%)
Sep 17, 2024 9.470 9.990 9.460 9.740 12,640 +0.29(+3.07%)
Sep 16, 2024 9.480 9.540 9.450 9.450 4,818 -0.03(-0.32%)
Sep 13, 2024 9.400 9.500 9.400 9.480 13,342 +0.08(+0.85%)
Sep 12, 2024 9.390 9.470 9.390 9.400 2,149 +0.01(+0.11%)
Sep 11, 2024 9.384 9.404 9.370 9.390 1,452 +0.02(+0.23%)
Sep 10, 2024 9.410 9.410 9.200 9.368 7,024 +0.14(+1.50%)
Sep 09, 2024 9.270 9.530 9.130 9.230 5,403 +0.03(+0.33%)
Sep 06, 2024 9.400 9.400 9.200 9.200 1,829 -0.15(-1.60%)
Sep 05, 2024 9.200 9.530 9.200 9.350 8,297 +0.09(+0.97%)
Sep 04, 2024 9.140 9.300 9.120 9.260 8,064 -0.01(-0.11%)
Sep 03, 2024 9.460 9.650 9.160 9.270 5,850 -0.21(-2.22%)
Aug 30, 2024 9.500 9.597 9.395 9.480 4,207 +0.08(+0.85%)
Aug 29, 2024 9.310 9.814 9.210 9.400 11,626 +0.13(+1.46%)
Aug 28, 2024 9.675 9.675 9.000 9.265 35,658 -0.58(-5.94%)
Aug 27, 2024 9.800 9.850 9.800 9.850 5,530 -0.14(-1.40%)
Aug 26, 2024 10.05 10.05 9.780 9.990 10,609 -0.01(-0.10%)
Aug 23, 2024 9.900 10.20 9.702 10.00 6,517 +0.27(+2.77%)
Aug 22, 2024 9.650 9.900 9.650 9.730 6,467 +0.08(+0.83%)
Aug 21, 2024 9.650 10.00 9.475 9.650 15,996 +0.00(+0.00%)
Aug 20, 2024 9.524 9.750 9.524 9.650 3,606 +0.10(+1.05%)
Aug 19, 2024 9.500 9.573 9.475 9.550 4,864 -0.05(-0.51%)
Aug 16, 2024 9.460 9.714 9.400 9.599 15,051 +0.07(+0.73%)
Aug 15, 2024 9.410 9.680 9.251 9.530 17,378 +0.01(+0.11%)
Aug 14, 2024 9.510 9.700 9.420 9.520 2,541 +0.01(+0.10%)
Aug 13, 2024 9.650 9.750 9.510 9.510 5,671 -0.01(-0.10%)
Aug 12, 2024 9.590 9.730 9.375 9.520 10,079 -0.05(-0.52%)
Aug 09, 2024 9.560 9.740 9.560 9.570 4,784 -0.17(-1.75%)
Aug 08, 2024 9.630 9.748 9.500 9.740 7,397 +0.24(+2.53%)
Aug 07, 2024 9.360 9.935 9.360 9.500 2,972 +0.20(+2.15%)
Aug 06, 2024 9.160 9.497 9.160 9.300 1,404 +0.10(+1.03%)
Aug 05, 2024 9.440 9.680 8.500 9.205 20,471 -0.68(-6.83%)
Aug 02, 2024 9.992 10.15 9.540 9.880 23,007 -0.29(-2.85%)
Aug 01, 2024 10.38 10.39 9.960 10.17 8,926 -0.22(-2.12%)
Jul 31, 2024 9.850 10.39 9.850 10.39 16,784 +0.60(+6.08%)
Jul 30, 2024 9.810 10.04 9.762 9.794 26,477 +0.11(+1.18%)
Jul 29, 2024 9.690 9.700 9.610 9.680 5,998 +0.04(+0.41%)
Jul 26, 2024 9.550 9.670 9.500 9.640 7,830 -0.07(-0.72%)
Jul 25, 2024 9.450 9.760 9.450 9.710 6,489 +0.21(+2.21%)
Jul 24, 2024 9.480 9.625 9.450 9.500 3,701 +0.05(+0.53%)
Jul 23, 2024 9.740 9.900 9.450 9.450 8,729 -0.05(-0.53%)
Jul 22, 2024 9.420 9.510 9.385 9.500 20,062 +0.10(+1.06%)
Jul 19, 2024 9.430 9.500 9.380 9.400 5,197 +0.00(+0.00%)
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 +0.33(+3.52%)
Jul 12, 2024 8.905 9.679 8.640 9.274 39,436 +0.59(+6.75%)
Jul 11, 2024 8.782 8.829 8.603 8.688 10,156 -0.05(-0.54%)
Jul 10, 2024 8.725 9.207 8.688 8.735 32,117 +0.05(+0.54%)
Jul 09, 2024 8.706 8.754 8.593 8.688 9,959 +0.09(+1.10%)
Jul 08, 2024 8.820 8.820 8.593 8.593 24,620 +0.00(+0.00%)
Jul 05, 2024 8.631 8.706 8.404 8.593 16,666 -0.07(-0.76%)
Jul 03, 2024 8.536 8.659 8.414 8.659 6,993 +0.11(+1.33%)
Jul 02, 2024 8.603 8.603 8.291 8.546 9,615 -0.06(-0.66%)
Jul 01, 2024 8.499 8.688 8.404 8.603 15,144 +0.07(+0.77%)
Jun 28, 2024 8.451 8.574 8.451 8.536 2,562 +0.00(+0.00%)
Jun 27, 2024 8.565 8.636 8.215 8.536 19,597 -0.04(-0.44%)
Jun 26, 2024 8.570 8.687 8.499 8.574 5,258 -0.01(-0.11%)
Jun 25, 2024 8.565 8.584 8.310 8.584 9,194 +0.02(+0.22%)
Jun 24, 2024 8.782 8.782 8.215 8.565 21,530 -0.29(-3.30%)
Jun 21, 2024 8.782 8.876 8.782 8.858 2,839 +0.08(+0.86%)
Jun 20, 2024 8.603 8.782 8.593 8.782 4,744 +0.05(+0.54%)
Jun 18, 2024 8.839 9.084 8.253 8.735 7,481 -0.15(-1.70%)
Jun 17, 2024 8.980 8.980 8.673 8.886 6,005 -0.30(-3.29%)
Jun 14, 2024 8.782 9.339 8.782 9.188 6,273 +0.33(+3.73%)
Jun 13, 2024 8.876 8.914 8.735 8.858 3,573 -0.01(-0.11%)
Jun 12, 2024 8.763 8.895 8.688 8.867 9,610 +0.04(+0.43%)
Jun 11, 2024 8.820 8.829 8.688 8.829 1,319 +0.08(+0.86%)
Jun 10, 2024 8.499 8.834 8.499 8.754 11,743 +0.09(+1.09%)
Jun 07, 2024 8.659 8.728 8.499 8.659 4,180 -0.01(-0.11%)
Jun 06, 2024 8.499 8.735 8.480 8.669 10,629 -0.19(-2.13%)
Jun 05, 2024 8.603 8.867 8.501 8.858 14,426 -0.01(-0.11%)
Jun 04, 2024 8.867 8.924 8.593 8.867 6,935 +0.14(+1.62%)
Jun 03, 2024 8.499 8.773 8.499 8.725 4,400 +0.23(+2.67%)
May 31, 2024 8.433 8.499 8.414 8.499 6,744 +0.07(+0.78%)
May 30, 2024 8.499 8.499 8.329 8.433 9,395 -0.08(-1.00%)
May 29, 2024 8.518 8.867 8.404 8.518 12,699 +0.01(+0.11%)
May 28, 2024 8.326 8.612 8.326 8.508 12,582 +0.21(+2.50%)
May 24, 2024 8.074 8.310 7.866 8.300 13,664 +0.46(+5.90%)
May 23, 2024 8.348 8.348 7.592 7.838 23,525 -0.54(-6.43%)
May 22, 2024 8.423 8.499 8.168 8.376 16,595 +0.02(+0.23%)
May 21, 2024 7.932 8.404 7.932 8.357 27,835 +0.43(+5.48%)
May 20, 2024 7.894 7.932 7.833 7.923 5,385 +0.03(+0.42%)
May 17, 2024 7.809 7.970 7.808 7.890 8,485 +0.08(+1.03%)
May 16, 2024 7.743 7.809 7.743 7.809 1,281 +0.01(+0.12%)
May 15, 2024 7.630 7.819 7.460 7.800 18,569 +0.19(+2.48%)
May 14, 2024 7.441 7.649 7.366 7.611 7,079 -0.03(-0.37%)
May 13, 2024 7.554 7.639 7.554 7.639 2,466 +0.08(+1.12%)
May 10, 2024 7.800 7.800 7.473 7.554 3,509 -0.25(-3.15%)
May 09, 2024 7.545 7.800 7.336 7.800 7,388 +0.10(+1.35%)
May 08, 2024 7.573 7.696 7.554 7.696 6,294 -0.06(-0.73%)
May 07, 2024 7.755 7.826 7.554 7.753 6,810 -0.04(-0.48%)
May 06, 2024 7.743 7.895 7.658 7.790 6,730 -0.05(-0.60%)
May 03, 2024 7.819 7.942 7.734 7.838 5,162 +0.04(+0.48%)
May 02, 2024 7.857 7.857 7.592 7.800 3,323 +0.03(+0.36%)
May 01, 2024 7.951 7.951 7.460 7.772 14,222 -0.20(-2.49%)
Apr 30, 2024 7.696 7.970 7.554 7.970 5,051 +0.23(+2.93%)
Apr 29, 2024 7.790 7.790 7.715 7.743 11,156 -0.04(-0.49%)
Apr 26, 2024 7.913 7.923 7.660 7.781 14,510 +0.07(+0.95%)
Apr 25, 2024 7.753 7.911 7.583 7.708 5,175 -0.13(-1.66%)
Apr 24, 2024 7.875 7.875 7.554 7.838 5,029 +0.08(+0.97%)
Apr 23, 2024 7.942 7.942 7.668 7.762 6,870 -0.18(-2.26%)
Apr 22, 2024 7.715 7.960 7.668 7.942 11,645 +0.28(+3.70%)
Apr 19, 2024 7.621 7.970 7.554 7.658 2,435 -0.03(-0.37%)
Apr 18, 2024 7.545 7.687 7.536 7.687 9,074 +0.40(+5.44%)
Apr 17, 2024 7.451 7.649 6.884 7.290 30,822 -0.40(-5.16%)
Apr 16, 2024 7.979 7.979 7.554 7.687 54,281 -0.32(-4.01%)
Apr 15, 2024 8.036 8.215 7.894 8.008 8,649 -0.35(-4.18%)
Apr 12, 2024 8.489 8.820 7.989 8.357 26,352 +0.04(+0.53%)
Apr 11, 2024 8.366 8.370 8.010 8.313 44,030 +0.04(+0.54%)
Apr 10, 2024 8.268 8.348 7.913 8.268 17,816 -0.02(-0.21%)
Apr 09, 2024 8.357 8.366 8.166 8.286 16,038 +0.03(+0.32%)
Apr 08, 2024 8.242 8.339 8.237 8.259 5,658 +0.20(+2.54%)
Apr 05, 2024 8.135 8.348 7.993 8.055 11,737 +0.04(+0.44%)
Apr 04, 2024 8.153 8.414 7.841 8.019 18,034 +0.01(+0.11%)
Apr 03, 2024 7.628 8.473 7.628 8.010 19,205 +0.37(+4.89%)
Apr 02, 2024 7.548 7.804 7.468 7.637 15,592 +0.07(+0.94%)
Apr 01, 2024 7.557 7.601 7.499 7.566 31,335 +0.03(+0.35%)
Mar 28, 2024 7.557 7.637 7.379 7.539 36,471 +0.00(+0.00%)
Mar 27, 2024 7.441 7.557 7.290 7.539 17,911 +0.05(+0.71%)
Mar 26, 2024 7.468 7.513 7.219 7.486 14,893 -0.04(-0.47%)
Mar 25, 2024 7.557 7.646 7.379 7.521 23,989 -0.02(-0.24%)
Mar 22, 2024 7.486 7.557 7.157 7.539 15,473 +0.05(+0.71%)
Mar 21, 2024 7.548 7.557 7.486 7.486 19,363 -0.06(-0.82%)
Mar 20, 2024 7.477 7.753 7.450 7.548 26,099 +0.06(+0.83%)
Mar 19, 2024 7.904 7.904 7.190 7.486 31,327 -0.41(-5.18%)
Mar 18, 2024 7.957 8.046 7.779 7.895 8,736 +0.00(+0.00%)
Mar 15, 2024 8.179 8.179 7.735 7.895 21,784 -0.24(-2.95%)
Mar 14, 2024 8.179 8.482 7.824 8.135 22,648 -0.04(-0.54%)
Mar 13, 2024 8.099 8.223 8.090 8.179 6,495 -0.04(-0.43%)
Mar 12, 2024 8.090 8.223 7.921 8.215 6,333 +0.02(+0.22%)
Mar 11, 2024 8.224 8.224 8.028 8.197 7,863 -0.02(-0.22%)
Mar 08, 2024 8.384 8.384 8.099 8.215 4,968 -0.14(-1.70%)
Mar 07, 2024 8.179 8.357 8.179 8.357 15,847 +0.04(+0.53%)
Mar 06, 2024 8.286 8.313 8.002 8.313 13,848 +0.06(+0.75%)
Mar 05, 2024 8.446 8.446 8.033 8.250 15,300 -0.15(-1.80%)
Mar 04, 2024 8.170 8.546 8.126 8.402 42,249 +0.31(+3.85%)
Mar 01, 2024 8.090 8.322 8.002 8.090 8,138 +0.05(+0.66%)
Feb 29, 2024 8.215 8.290 7.833 8.037 10,866 +0.09(+1.12%)
Feb 28, 2024 7.886 8.330 7.820 7.948 83,309 +0.17(+2.17%)
Feb 27, 2024 8.002 8.135 7.557 7.779 55,621 -0.08(-1.02%)
Feb 26, 2024 7.913 7.913 7.601 7.859 32,411 -0.13(-1.67%)
Feb 23, 2024 7.984 7.993 7.721 7.993 6,323 -0.01(-0.11%)
Feb 22, 2024 8.002 8.010 7.801 8.002 19,014 +0.02(+0.22%)
Feb 21, 2024 7.993 8.002 7.957 7.984 2,898 -0.02(-0.22%)
Feb 20, 2024 8.268 8.348 7.610 8.002 27,382 -0.61(-7.12%)
Feb 16, 2024 8.446 8.668 8.139 8.615 8,588 +0.26(+3.09%)
Feb 15, 2024 8.357 8.517 8.277 8.357 2,759 -0.15(-1.81%)
Feb 14, 2024 8.873 8.873 8.490 8.512 11,620 +0.07(+0.88%)
Feb 13, 2024 8.188 8.846 8.188 8.437 3,590 -0.41(-4.62%)
Feb 12, 2024 8.882 8.882 8.360 8.846 2,858 +0.00(+0.00%)
Feb 09, 2024 8.624 8.846 8.091 8.846 6,876 +0.35(+4.08%)
Feb 08, 2024 7.868 8.499 7.868 8.499 8,305 +0.63(+8.02%)
Feb 07, 2024 7.605 7.868 7.605 7.868 1,159 -0.31(-3.80%)
Feb 06, 2024 8.090 8.179 7.602 8.179 1,733 +0.24(+3.02%)
Feb 05, 2024 7.681 8.002 7.681 7.939 6,641 +0.26(+3.36%)
Feb 02, 2024 7.753 7.957 7.575 7.681 37,711 -0.63(-7.59%)
Feb 01, 2024 8.002 8.446 8.002 8.313 4,580 +0.31(+3.89%)
Jan 31, 2024 8.535 8.535 7.841 8.002 12,994 -0.64(-7.46%)
Jan 30, 2024 8.793 8.837 8.037 8.646 4,536 -0.24(-2.75%)
Jan 29, 2024 9.042 9.042 8.082 8.891 35,805 -0.04(-0.50%)
Jan 26, 2024 8.891 9.406 8.784 8.935 20,479 +0.25(+2.87%)
Jan 25, 2024 8.890 8.890 8.668 8.686 3,117 +0.10(+1.14%)
Jan 24, 2024 8.588 8.588 8.588 8.588 291 +0.07(+0.84%)
Jan 23, 2024 8.891 9.068 8.517 8.517 8,608 +0.07(+0.84%)
Jan 22, 2024 8.499 8.615 8.428 8.446 6,450 -0.30(-3.45%)
Jan 19, 2024 8.686 8.748 8.242 8.748 7,602 +0.01(+0.10%)
Jan 18, 2024 8.739 8.891 8.739 8.739 3,229 +0.00(+0.00%)
Jan 17, 2024 8.891 8.979 8.739 8.739 10,101 -0.24(-2.72%)
Jan 16, 2024 8.899 9.113 8.546 8.984 10,756 -0.08(-0.93%)
Jan 12, 2024 9.877 10.13 8.891 9.068 21,611 -0.72(-7.36%)
Jan 11, 2024 9.700 10.00 9.380 9.789 42,037 +0.23(+2.39%)
Jan 10, 2024 9.907 9.907 9.560 9.560 19,503 +0.06(+0.62%)
Jan 09, 2024 9.729 9.814 9.391 9.501 25,339 -0.38(-3.85%)
Jan 08, 2024 9.687 10.31 9.010 9.882 43,335 +0.52(+5.51%)
Jan 05, 2024 9.560 9.805 9.125 9.365 8,088 -0.23(-2.38%)
Jan 04, 2024 8.934 9.814 8.934 9.594 16,350 +0.66(+7.39%)
Jan 03, 2024 9.518 9.518 8.714 8.934 33,459 -0.92(-9.36%)
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.