Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Argo Blockchain Plc ADR (NQ: ARBK )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.390 1.420 1.330 1.370 186,900 +0.00(+0.00%)
May 23, 2024 1.430 1.489 1.350 1.370 187,411 -0.08(-5.52%)
May 22, 2024 1.480 1.550 1.430 1.450 322,190 -0.01(-0.68%)
May 21, 2024 1.500 1.540 1.420 1.460 289,798 -0.03(-2.01%)
May 20, 2024 1.440 1.550 1.380 1.490 428,809 +0.05(+3.47%)
May 17, 2024 1.330 1.450 1.330 1.440 176,360 +0.06(+4.35%)
May 16, 2024 1.470 1.500 1.355 1.380 366,918 -0.12(-8.00%)
May 15, 2024 1.390 1.530 1.360 1.500 320,148 +0.15(+11.11%)
May 14, 2024 1.390 1.398 1.320 1.350 160,562 -0.05(-3.57%)
May 13, 2024 1.380 1.400 1.330 1.400 160,946 +0.11(+8.53%)
May 10, 2024 1.370 1.410 1.270 1.290 229,818 -0.08(-5.84%)
May 09, 2024 1.330 1.389 1.300 1.370 120,488 +0.02(+1.48%)
May 08, 2024 1.350 1.350 1.280 1.350 158,288 -0.01(-0.74%)
May 07, 2024 1.370 1.370 1.320 1.360 178,002 +0.01(+0.74%)
May 06, 2024 1.420 1.480 1.330 1.350 204,468 -0.01(-0.74%)
May 03, 2024 1.420 1.450 1.344 1.360 135,631 -0.03(-2.16%)
May 02, 2024 1.410 1.410 1.340 1.390 195,399 +0.02(+1.46%)
May 01, 2024 1.350 1.440 1.330 1.370 181,811 -0.02(-1.44%)
Apr 30, 2024 1.460 1.470 1.370 1.390 183,349 -0.10(-6.71%)
Apr 29, 2024 1.510 1.519 1.460 1.490 152,025 -0.03(-1.97%)
Apr 26, 2024 1.430 1.540 1.430 1.520 171,652 +0.00(+0.00%)
Apr 25, 2024 1.470 1.550 1.430 1.520 130,883 +0.01(+0.66%)
Apr 24, 2024 1.550 1.583 1.450 1.510 211,280 -0.05(-3.21%)
Apr 23, 2024 1.560 1.650 1.510 1.560 308,290 -0.02(-1.27%)
Apr 22, 2024 1.530 1.660 1.450 1.580 347,865 +0.06(+3.95%)
Apr 19, 2024 1.510 1.550 1.440 1.520 304,821 +0.07(+4.83%)
Apr 18, 2024 1.480 1.580 1.440 1.450 236,334 -0.03(-2.03%)
Apr 17, 2024 1.480 1.480 1.400 1.480 168,104 +0.04(+2.78%)
Apr 16, 2024 1.350 1.460 1.320 1.440 190,919 +0.10(+7.46%)
Apr 15, 2024 1.430 1.470 1.290 1.340 272,604 -0.10(-6.94%)
Apr 12, 2024 1.520 1.520 1.400 1.440 296,336 -0.08(-5.26%)
Apr 11, 2024 1.570 1.580 1.480 1.520 274,514 -0.06(-3.80%)
Apr 10, 2024 1.610 1.640 1.535 1.580 227,432 -0.02(-1.25%)
Apr 09, 2024 1.650 1.691 1.590 1.600 230,970 -0.04(-2.44%)
Apr 08, 2024 1.720 1.740 1.600 1.640 436,886 +0.05(+3.14%)
Apr 05, 2024 1.580 1.730 1.560 1.590 384,993 +0.03(+1.92%)
Apr 04, 2024 1.670 1.740 1.560 1.560 557,650 -0.09(-5.45%)
Apr 03, 2024 1.680 1.720 1.650 1.650 296,884 -0.04(-2.37%)
Apr 02, 2024 1.650 1.720 1.600 1.690 503,325 -0.15(-8.15%)
Apr 01, 2024 2.020 2.060 1.730 1.840 1,159,956 -0.33(-15.21%)
Mar 28, 2024 1.610 2.480 1.768 2.170 2,702,329 +0.57(+35.62%)
Mar 27, 2024 1.570 1.620 1.540 1.600 174,722 +0.03(+1.91%)
Mar 26, 2024 1.660 1.680 1.540 1.570 353,921 -0.06(-3.68%)
Mar 25, 2024 1.670 1.735 1.610 1.630 589,409 +0.00(+0.00%)
Mar 22, 2024 1.650 1.710 1.560 1.630 494,510 +0.00(+0.00%)
Mar 21, 2024 1.760 1.790 1.605 1.630 480,545 -0.13(-7.39%)
Mar 20, 2024 1.500 1.800 1.500 1.760 579,980 +0.26(+17.33%)
Mar 19, 2024 1.590 1.600 1.480 1.500 329,050 -0.15(-9.09%)
Mar 18, 2024 1.620 1.760 1.550 1.650 386,710 +0.00(+0.00%)
Mar 15, 2024 1.520 1.650 1.510 1.650 639,672 +0.09(+5.77%)
Mar 14, 2024 1.710 1.710 1.420 1.560 870,990 -0.20(-11.36%)
Mar 13, 2024 1.830 1.840 1.750 1.760 443,195 -0.03(-1.68%)
Mar 12, 2024 1.860 1.870 1.730 1.790 455,386 -0.02(-1.10%)
Mar 11, 2024 1.980 2.068 1.800 1.810 798,405 -0.19(-9.73%)
Mar 08, 2024 2.000 2.120 1.920 2.005 850,361 +0.11(+6.08%)
Mar 07, 2024 2.000 2.000 1.860 1.890 434,186 -0.04(-2.07%)
Mar 06, 2024 1.950 2.019 1.860 1.930 532,278 +0.14(+7.82%)
Mar 05, 2024 2.000 2.070 1.750 1.790 1,469,149 -0.41(-18.64%)
Mar 04, 2024 2.300 2.390 2.130 2.200 1,005,617 -0.12(-5.17%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.