Skip to main content

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

8.500 +0.020 (+0.24%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 9.100 9.360 9.000 9.100 7,236 +0.06(+0.66%)
Feb 29, 2024 9.240 9.324 8.810 9.040 9,661 +0.10(+1.12%)
Feb 28, 2024 8.870 9.370 8.796 8.940 74,067 +0.19(+2.17%)
Feb 27, 2024 9.000 9.150 8.500 8.750 49,451 -0.09(-1.02%)
Feb 26, 2024 8.900 8.900 8.550 8.840 28,816 -0.15(-1.67%)
Feb 23, 2024 8.980 8.990 8.685 8.990 5,622 -0.01(-0.11%)
Feb 22, 2024 9.000 9.010 8.775 9.000 16,905 +0.02(+0.22%)
Feb 21, 2024 8.990 9.000 8.950 8.980 2,577 -0.02(-0.22%)
Feb 20, 2024 9.300 9.390 8.560 9.000 24,345 -0.69(-7.12%)
Feb 16, 2024 9.500 9.750 9.155 9.690 7,636 +0.29(+3.09%)
Feb 15, 2024 9.400 9.580 9.310 9.400 2,453 -0.17(-1.81%)
Feb 14, 2024 9.980 9.980 9.550 9.574 10,331 +0.08(+0.88%)
Feb 13, 2024 9.210 9.950 9.210 9.490 3,192 -0.46(-4.62%)
Feb 12, 2024 9.990 9.990 9.403 9.950 2,541 +0.00(+0.00%)
Feb 09, 2024 9.700 9.950 9.100 9.950 6,114 +0.39(+4.08%)
Feb 08, 2024 8.850 9.560 8.850 9.560 7,384 +0.71(+8.02%)
Feb 07, 2024 8.555 8.850 8.555 8.850 1,031 -0.35(-3.80%)
Feb 06, 2024 9.100 9.200 8.551 9.200 1,541 +0.27(+3.02%)
Feb 05, 2024 8.640 9.000 8.640 8.930 5,905 +0.29(+3.36%)
Feb 02, 2024 8.720 8.950 8.520 8.640 33,528 -0.71(-7.59%)
Feb 01, 2024 9.000 9.500 9.000 9.350 4,072 +0.35(+3.89%)
Jan 31, 2024 9.600 9.600 8.820 9.000 11,553 -0.72(-7.46%)
Jan 30, 2024 9.890 9.940 9.040 9.725 4,033 -0.28(-2.75%)
Jan 29, 2024 10.17 10.17 9.090 10.00 31,833 -0.05(-0.50%)
Jan 26, 2024 10.00 10.58 9.880 10.05 18,207 +0.28(+2.87%)
Jan 25, 2024 10.000 10.000 9.750 9.770 2,772 +0.11(+1.14%)
Jan 24, 2024 9.660 9.660 9.660 9.660 259 +0.08(+0.84%)
Jan 23, 2024 10.00 10.20 9.580 9.580 7,653 +0.08(+0.84%)
Jan 22, 2024 9.560 9.690 9.480 9.500 5,735 -0.34(-3.45%)
Jan 19, 2024 9.770 9.840 9.271 9.840 6,759 +0.01(+0.10%)
Jan 18, 2024 9.830 10.00 9.830 9.830 2,871 +0.00(+0.00%)
Jan 17, 2024 10.00 10.10 9.830 9.830 8,981 -0.28(-2.72%)
Jan 16, 2024 10.01 10.25 9.612 10.11 9,563 -0.09(-0.93%)
Jan 12, 2024 11.11 11.39 10.00 10.20 19,214 -0.81(-7.36%)
Jan 11, 2024 10.91 11.25 10.55 11.01 37,374 -0.29(-2.57%)
Jan 10, 2024 11.71 11.71 11.30 11.30 16,500 +0.07(+0.62%)
Jan 09, 2024 11.50 11.60 11.10 11.23 21,438 -0.45(-3.85%)
Jan 08, 2024 11.45 12.19 10.65 11.68 36,663 +0.61(+5.51%)
Jan 05, 2024 11.30 11.59 10.79 11.07 6,843 -0.27(-2.38%)
Jan 04, 2024 10.56 11.60 10.56 11.34 13,833 +0.78(+7.39%)
Jan 03, 2024 11.25 11.25 10.30 10.56 28,307 -1.09(-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.