Skip to main content

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

8.748 +0.448 (+5.40%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 8.420 8.420 7.900 8.230 13,430 -0.21(-2.49%)
Apr 30, 2024 8.150 8.440 8.000 8.440 4,770 +0.24(+2.93%)
Apr 29, 2024 8.250 8.250 8.170 8.200 10,535 -0.04(-0.49%)
Apr 26, 2024 8.380 8.390 8.112 8.240 13,702 +0.08(+0.95%)
Apr 25, 2024 8.210 8.377 8.030 8.162 4,887 -0.14(-1.66%)
Apr 24, 2024 8.340 8.340 8.000 8.300 4,749 +0.08(+0.97%)
Apr 23, 2024 8.410 8.410 8.120 8.220 6,488 -0.19(-2.26%)
Apr 22, 2024 8.170 8.430 8.120 8.410 10,997 +0.30(+3.70%)
Apr 19, 2024 8.070 8.440 8.000 8.110 2,300 -0.03(-0.37%)
Apr 18, 2024 7.990 8.140 7.980 8.140 8,569 +0.42(+5.44%)
Apr 17, 2024 7.890 8.100 7.290 7.720 29,106 -0.42(-5.16%)
Apr 16, 2024 8.450 8.450 8.000 8.140 51,258 -0.34(-4.01%)
Apr 15, 2024 8.510 8.700 8.360 8.480 8,168 -0.37(-4.18%)
Apr 12, 2024 8.990 9.340 8.460 8.850 24,885 -0.50(-5.35%)
Apr 11, 2024 9.410 9.415 9.010 9.350 39,146 +0.05(+0.54%)
Apr 10, 2024 9.300 9.390 8.900 9.300 15,840 -0.02(-0.21%)
Apr 09, 2024 9.400 9.410 9.185 9.320 14,259 +0.03(+0.32%)
Apr 08, 2024 9.270 9.380 9.265 9.290 5,031 +0.23(+2.54%)
Apr 05, 2024 9.150 9.390 8.990 9.060 10,435 +0.04(+0.44%)
Apr 04, 2024 9.170 9.464 8.820 9.020 16,034 +0.01(+0.11%)
Apr 03, 2024 8.580 9.530 8.580 9.010 17,075 +0.42(+4.89%)
Apr 02, 2024 8.490 8.778 8.400 8.590 13,863 +0.08(+0.94%)
Apr 01, 2024 8.500 8.550 8.435 8.510 27,859 +0.03(+0.35%)
Mar 28, 2024 8.500 8.590 8.300 8.480 32,425 +0.00(+0.00%)
Mar 27, 2024 8.370 8.500 8.200 8.480 15,924 +0.06(+0.71%)
Mar 26, 2024 8.400 8.450 8.120 8.420 13,241 -0.04(-0.47%)
Mar 25, 2024 8.500 8.600 8.300 8.460 21,328 -0.02(-0.24%)
Mar 22, 2024 8.420 8.500 8.050 8.480 13,757 +0.06(+0.71%)
Mar 21, 2024 8.490 8.500 8.420 8.420 17,215 -0.07(-0.82%)
Mar 20, 2024 8.410 8.720 8.380 8.490 23,204 +0.07(+0.83%)
Mar 19, 2024 8.890 8.890 8.087 8.420 27,852 -0.46(-5.18%)
Mar 18, 2024 8.950 9.050 8.750 8.880 7,767 +0.00(+0.00%)
Mar 15, 2024 9.200 9.200 8.700 8.880 19,368 -0.27(-2.95%)
Mar 14, 2024 9.200 9.540 8.800 9.150 20,136 -0.05(-0.54%)
Mar 13, 2024 9.110 9.249 9.100 9.200 5,775 -0.04(-0.43%)
Mar 12, 2024 9.100 9.249 8.910 9.240 5,631 +0.02(+0.22%)
Mar 11, 2024 9.250 9.250 9.030 9.220 6,991 -0.02(-0.22%)
Mar 08, 2024 9.430 9.430 9.110 9.240 4,417 -0.16(-1.70%)
Mar 07, 2024 9.200 9.400 9.200 9.400 14,089 +0.05(+0.53%)
Mar 06, 2024 9.320 9.350 9.000 9.350 12,312 +0.07(+0.75%)
Mar 05, 2024 9.500 9.500 9.036 9.280 13,603 -0.17(-1.80%)
Mar 04, 2024 9.190 9.613 9.140 9.450 37,562 +0.35(+3.85%)
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.