Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argo Blockchain Plc ADR (NQ: ARBK )

1.290 -0.080 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.140 2.330 2.100 2.320 661,039 +0.30(+14.85%)
Feb 29, 2024 2.520 2.590 2.020 2.020 1,464,951 -0.46(-18.55%)
Feb 28, 2024 2.560 2.760 2.450 2.480 1,236,230 -0.16(-6.06%)
Feb 27, 2024 2.750 2.780 2.440 2.640 1,239,745 +0.15(+6.02%)
Feb 26, 2024 2.140 2.530 2.130 2.490 867,878 +0.39(+18.57%)
Feb 23, 2024 2.280 2.280 2.060 2.100 354,589 -0.18(-7.89%)
Feb 22, 2024 2.180 2.400 2.140 2.280 514,280 +0.12(+5.56%)
Feb 21, 2024 2.200 2.250 2.140 2.160 294,150 -0.16(-6.90%)
Feb 20, 2024 2.470 2.500 2.210 2.320 509,410 -0.21(-8.30%)
Feb 16, 2024 2.610 2.690 2.420 2.530 487,221 -0.05(-1.94%)
Feb 15, 2024 2.840 2.900 2.520 2.580 1,090,934 -0.26(-9.15%)
Feb 14, 2024 2.780 2.920 2.661 2.840 1,136,325 +0.39(+15.92%)
Feb 13, 2024 2.570 2.690 2.330 2.450 902,913 -0.40(-14.04%)
Feb 12, 2024 2.580 2.850 2.520 2.850 1,610,023 +0.36(+14.46%)
Feb 09, 2024 2.380 2.550 2.270 2.490 1,258,827 +0.25(+11.16%)
Feb 08, 2024 1.870 2.320 1.870 2.240 1,219,260 +0.38(+20.43%)
Feb 07, 2024 1.890 1.890 1.730 1.860 410,565 +0.00(+0.00%)
Feb 06, 2024 1.840 1.900 1.780 1.860 505,795 +0.02(+1.09%)
Feb 05, 2024 1.930 2.020 1.830 1.840 525,396 -0.09(-4.66%)
Feb 02, 2024 2.060 2.080 1.920 1.930 360,773 -0.15(-7.21%)
Feb 01, 2024 2.020 2.129 1.970 2.080 377,343 +0.07(+3.48%)
Jan 31, 2024 2.080 2.170 1.870 2.010 686,255 -0.15(-6.94%)
Jan 30, 2024 2.320 2.380 2.120 2.160 799,136 -0.26(-10.74%)
Jan 29, 2024 2.240 2.470 2.230 2.420 1,335,005 +0.13(+5.68%)
Jan 26, 2024 2.000 2.300 1.954 2.290 1,099,018 +0.41(+21.81%)
Jan 25, 2024 1.900 1.940 1.780 1.880 200,495 +0.02(+1.08%)
Jan 24, 2024 1.860 1.998 1.790 1.860 454,711 +0.06(+3.33%)
Jan 23, 2024 1.790 1.910 1.746 1.800 333,252 -0.07(-3.74%)
Jan 22, 2024 1.870 2.040 1.798 1.870 690,344 -0.01(-0.53%)
Jan 19, 2024 1.810 1.880 1.650 1.880 873,675 +0.12(+6.82%)
Jan 18, 2024 1.980 2.110 1.720 1.760 879,312 -0.22(-11.11%)
Jan 17, 2024 2.040 2.050 1.920 1.980 461,754 -0.11(-5.26%)
Jan 16, 2024 2.090 2.230 2.030 2.090 913,261 +0.05(+2.45%)
Jan 12, 2024 2.450 2.500 2.010 2.040 2,113,447 -0.50(-19.69%)
Jan 11, 2024 2.980 3.130 2.480 2.540 2,135,616 -0.23(-8.30%)
Jan 10, 2024 2.500 3.118 2.460 2.770 2,268,633 +0.28(+11.24%)
Jan 09, 2024 2.900 2.910 2.410 2.490 2,317,432 -0.68(-21.45%)
Jan 08, 2024 3.090 3.326 2.825 3.170 2,438,235 -0.33(-9.43%)
Jan 05, 2024 3.730 3.749 3.310 3.500 866,806 -0.32(-8.38%)
Jan 04, 2024 3.790 4.020 3.580 3.820 1,406,815 +0.04(+1.06%)
Jan 03, 2024 3.190 3.860 2.880 3.780 2,251,938 +0.43(+12.84%)
Jan 02, 2024 4.420 4.450 3.280 3.350 2,866,804 -0.39(-10.43%)
Dec 29, 2023 3.880 4.170 3.550 3.740 3,547,915 -0.34(-8.33%)
Dec 28, 2023 3.590 4.240 3.510 4.080 3,561,023 +0.33(+8.80%)
Dec 27, 2023 3.310 4.360 3.310 3.750 4,070,691 +0.32(+9.33%)
Dec 26, 2023 3.420 3.530 3.200 3.430 1,886,284 -0.04(-1.15%)
Dec 22, 2023 2.710 3.600 2.700 3.470 4,535,239 +0.90(+35.02%)
Dec 21, 2023 2.280 2.570 2.200 2.570 1,336,819 +0.42(+19.53%)
Dec 20, 2023 2.060 2.360 2.010 2.150 1,322,148 +0.16(+8.04%)
Dec 19, 2023 1.980 2.110 1.870 1.990 737,972 +0.10(+5.29%)
Dec 18, 2023 1.910 2.038 1.820 1.890 984,320 -0.18(-8.70%)
Dec 15, 2023 1.990 2.080 1.820 2.070 1,029,299 -0.07(-3.27%)
Dec 14, 2023 1.870 2.150 1.820 2.140 1,397,416 +0.33(+17.91%)
Dec 13, 2023 1.570 1.840 1.550 1.815 504,580 +0.18(+10.67%)
Dec 12, 2023 1.660 1.760 1.600 1.640 472,095 +0.06(+3.80%)
Dec 11, 2023 1.710 1.806 1.530 1.580 715,451 -0.28(-15.05%)
Dec 08, 2023 1.580 1.920 1.510 1.860 851,735 +0.31(+20.00%)
Dec 07, 2023 1.590 1.600 1.420 1.550 320,930 -0.07(-4.55%)
Dec 06, 2023 1.730 1.770 1.590 1.624 348,086 -0.07(-3.91%)
Dec 05, 2023 1.490 1.750 1.430 1.690 963,212 +0.01(+0.60%)
Dec 04, 2023 1.450 1.680 1.330 1.680 1,195,990 +0.44(+35.48%)
Dec 01, 2023 1.120 1.250 1.120 1.240 281,634 +0.13(+11.71%)
Nov 30, 2023 1.170 1.200 1.110 1.110 151,006 -0.05(-4.31%)
Nov 29, 2023 1.210 1.230 1.150 1.160 141,402 -0.05(-4.13%)
Nov 28, 2023 1.150 1.210 1.140 1.210 238,646 +0.06(+5.22%)
Nov 27, 2023 1.200 1.210 1.140 1.150 184,803 -0.03(-2.54%)
Nov 24, 2023 1.110 1.180 1.050 1.180 244,278 +0.05(+4.42%)
Nov 22, 2023 1.140 1.140 1.100 1.130 95,132 -0.01(-0.88%)
Nov 21, 2023 1.160 1.160 1.120 1.140 44,431 -0.02(-1.72%)
Nov 20, 2023 1.170 1.190 1.110 1.160 157,222 +0.04(+3.57%)
Nov 17, 2023 1.150 1.180 1.110 1.120 165,605 -0.09(-7.44%)
Nov 16, 2023 1.170 1.210 1.100 1.210 219,443 +0.04(+3.42%)
Nov 15, 2023 1.060 1.200 1.050 1.170 300,077 +0.07(+6.36%)
Nov 14, 2023 1.090 1.125 1.010 1.100 281,237 +0.01(+0.92%)
Nov 13, 2023 1.100 1.140 1.080 1.090 148,059 -0.06(-5.22%)
Nov 10, 2023 1.150 1.189 1.120 1.150 268,555 +0.01(+0.88%)
Nov 09, 2023 1.220 1.260 1.090 1.140 403,621 +0.03(+2.70%)
Nov 08, 2023 1.170 1.170 1.080 1.110 161,906 -0.06(-5.13%)
Nov 07, 2023 1.150 1.190 1.110 1.170 92,497 +0.02(+1.74%)
Nov 06, 2023 1.200 1.250 1.130 1.150 173,385 -0.05(-4.17%)
Nov 03, 2023 1.240 1.240 1.120 1.200 209,536 -0.02(-1.64%)
Nov 02, 2023 1.220 1.290 1.180 1.220 224,310 +0.02(+1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.