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 (%)
Jun 28, 2024 1.240 1.240 1.150 1.150 359,908 -0.09(-7.26%)
Jun 27, 2024 1.180 1.250 1.175 1.240 208,905 +0.06(+5.08%)
Jun 26, 2024 1.160 1.240 1.140 1.180 238,333 +0.02(+1.72%)
Jun 25, 2024 1.150 1.210 1.130 1.160 189,628 +0.04(+3.57%)
Jun 24, 2024 1.050 1.140 1.040 1.120 420,093 +0.05(+4.67%)
Jun 21, 2024 1.270 1.290 1.070 1.070 1,029,485 -0.20(-15.68%)
Jun 20, 2024 1.250 1.340 1.220 1.269 304,597 +0.02(+1.52%)
Jun 18, 2024 1.300 1.300 1.220 1.250 396,589 -0.05(-3.85%)
Jun 17, 2024 1.250 1.310 1.220 1.300 388,760 +0.01(+0.78%)
Jun 14, 2024 1.340 1.350 1.260 1.290 386,796 -0.06(-4.44%)
Jun 13, 2024 1.390 1.420 1.320 1.350 279,731 -0.03(-2.17%)
Jun 12, 2024 1.330 1.480 1.300 1.380 576,223 +0.06(+4.55%)
Jun 11, 2024 1.340 1.350 1.241 1.320 432,066 -0.03(-2.58%)
Jun 10, 2024 1.360 1.390 1.350 1.355 256,611 -0.04(-3.21%)
Jun 07, 2024 1.350 1.510 1.350 1.400 579,499 -0.11(-7.28%)
Jun 06, 2024 1.350 1.640 1.341 1.510 939,894 +0.11(+8.01%)
Jun 05, 2024 1.340 1.400 1.305 1.398 259,385 +0.05(+3.56%)
Jun 04, 2024 1.350 1.390 1.320 1.350 298,987 -0.03(-2.17%)
Jun 03, 2024 1.420 1.449 1.340 1.380 169,199 +0.00(+0.00%)
May 31, 2024 1.390 1.420 1.350 1.380 96,529 -0.03(-2.13%)
May 30, 2024 1.370 1.450 1.370 1.410 133,349 +0.03(+2.17%)
May 29, 2024 1.350 1.400 1.350 1.380 77,292 -0.01(-0.72%)
May 28, 2024 1.380 1.450 1.350 1.390 179,211 +0.02(+1.46%)
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%)
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.