Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Argo Blockchain Plc ADR (NQ: ARBK )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.210 1.250 1.150 1.160 309,564 -0.05(-4.13%)
Oct 30, 2024 1.330 1.370 1.190 1.210 541,201 -0.15(-11.03%)
Oct 29, 2024 1.260 1.430 1.160 1.360 1,511,107 +0.12(+9.68%)
Oct 28, 2024 1.130 1.250 1.130 1.240 773,869 +0.12(+10.71%)
Oct 25, 2024 1.150 1.190 1.110 1.120 329,052 -0.03(-2.61%)
Oct 24, 2024 1.170 1.180 1.130 1.150 465,217 +0.03(+2.68%)
Oct 23, 2024 1.170 1.180 1.090 1.120 569,824 -0.07(-5.88%)
Oct 22, 2024 1.160 1.210 1.150 1.190 245,239 +0.00(+0.00%)
Oct 21, 2024 1.210 1.219 1.150 1.190 365,590 -0.03(-2.06%)
Oct 18, 2024 1.170 1.240 1.170 1.215 566,425 +0.07(+5.65%)
Oct 17, 2024 1.170 1.180 1.140 1.150 158,445 -0.04(-3.36%)
Oct 16, 2024 1.120 1.220 1.120 1.190 645,942 +0.07(+6.25%)
Oct 15, 2024 1.160 1.230 1.100 1.120 429,994 -0.04(-3.45%)
Oct 14, 2024 1.170 1.190 1.110 1.160 505,239 +0.03(+2.65%)
Oct 11, 2024 1.080 1.140 1.080 1.130 283,311 +0.07(+7.11%)
Oct 10, 2024 1.110 1.120 1.050 1.055 260,697 -0.05(-4.09%)
Oct 09, 2024 1.130 1.160 1.080 1.100 358,549 -0.02(-1.79%)
Oct 08, 2024 1.140 1.160 1.100 1.120 225,967 -0.03(-2.61%)
Oct 07, 2024 1.200 1.205 1.130 1.150 143,723 -0.05(-4.17%)
Oct 04, 2024 1.190 1.240 1.160 1.200 187,580 +0.04(+3.45%)
Oct 03, 2024 1.160 1.200 1.140 1.160 155,700 +0.02(+1.75%)
Oct 02, 2024 1.150 1.210 1.130 1.140 220,302 -0.02(-1.72%)
Oct 01, 2024 1.210 1.230 1.150 1.160 180,987 -0.05(-4.13%)
Sep 30, 2024 1.250 1.300 1.200 1.210 1,304,872 -0.14(-10.37%)
Sep 27, 2024 1.190 1.350 1.173 1.350 574,590 +0.18(+14.89%)
Sep 26, 2024 1.150 1.200 1.130 1.175 519,024 +0.08(+7.80%)
Sep 25, 2024 1.100 1.150 1.090 1.090 245,482 -0.04(-3.54%)
Sep 24, 2024 1.170 1.170 1.060 1.130 384,978 +0.00(+0.00%)
Sep 23, 2024 1.170 1.190 1.130 1.130 266,420 +0.03(+2.73%)
Sep 20, 2024 1.240 1.250 1.100 1.100 225,512 -0.16(-12.70%)
Sep 19, 2024 1.250 1.290 1.210 1.260 321,519 +0.08(+6.78%)
Sep 18, 2024 1.150 1.250 1.130 1.180 201,668 +0.03(+2.61%)
Sep 17, 2024 1.200 1.200 1.130 1.150 210,783 +0.01(+0.88%)
Sep 16, 2024 1.160 1.165 1.130 1.140 127,723 -0.03(-2.56%)
Sep 13, 2024 1.120 1.210 1.120 1.170 180,652 +0.02(+1.74%)
Sep 12, 2024 1.120 1.190 1.120 1.150 173,099 +0.02(+1.77%)
Sep 11, 2024 1.140 1.150 1.080 1.130 198,443 -0.04(-3.42%)
Sep 10, 2024 1.120 1.170 1.120 1.170 134,515 +0.06(+5.41%)
Sep 09, 2024 1.100 1.120 1.080 1.110 292,793 +0.02(+1.83%)
Sep 06, 2024 1.120 1.145 1.080 1.090 256,722 +0.01(+0.93%)
Sep 05, 2024 1.170 1.177 1.070 1.080 362,187 -0.08(-6.90%)
Sep 04, 2024 1.120 1.170 1.120 1.160 180,979 +0.03(+3.11%)
Sep 03, 2024 1.260 1.270 1.120 1.125 380,717 -0.12(-10.00%)
Aug 30, 2024 1.290 1.320 1.202 1.250 139,180 -0.03(-2.34%)
Aug 29, 2024 1.270 1.351 1.230 1.280 268,387 +0.02(+1.59%)
Aug 28, 2024 1.360 1.370 1.220 1.260 346,423 -0.09(-6.67%)
Aug 27, 2024 1.410 1.460 1.260 1.350 523,669 -0.12(-8.16%)
Aug 26, 2024 1.500 1.513 1.360 1.470 447,042 -0.02(-1.34%)
Aug 23, 2024 1.360 1.540 1.310 1.490 459,952 +0.17(+12.88%)
Aug 22, 2024 1.390 1.390 1.310 1.320 119,530 -0.07(-5.04%)
Aug 21, 2024 1.310 1.450 1.299 1.390 514,462 +0.12(+9.45%)
Aug 20, 2024 1.280 1.300 1.250 1.270 232,189 +0.04(+3.25%)
Aug 19, 2024 1.230 1.265 1.190 1.230 199,725 -0.01(-0.81%)
Aug 16, 2024 1.230 1.310 1.230 1.240 133,593 +0.01(+0.81%)
Aug 15, 2024 1.250 1.290 1.210 1.230 151,658 +0.02(+1.65%)
Aug 14, 2024 1.320 1.320 1.210 1.210 243,625 -0.09(-6.92%)
Aug 13, 2024 1.230 1.369 1.230 1.300 284,661 +0.06(+4.84%)
Aug 12, 2024 1.190 1.270 1.170 1.240 197,073 +0.04(+3.33%)
Aug 09, 2024 1.260 1.260 1.170 1.200 338,236 -0.01(-0.83%)
Aug 08, 2024 1.170 1.240 1.140 1.210 211,549 +0.09(+8.04%)
Aug 07, 2024 1.250 1.260 1.100 1.120 276,391 -0.09(-7.44%)
Aug 06, 2024 1.200 1.290 1.120 1.210 413,994 +0.08(+7.08%)
Aug 05, 2024 1.060 1.190 1.050 1.130 700,318 -0.09(-7.38%)
Aug 02, 2024 1.310 1.360 1.160 1.220 681,536 -0.09(-6.87%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.