Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argo Blockchain plc - American Depositary Shares (NQ: ARBK )

0.5360 +0.0271 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.5400 0.5488 0.5035 0.5360 260,007 +0.03(+5.33%)
Feb 13, 2025 0.4900 0.5189 0.4601 0.5089 359,429 +0.04(+7.70%)
Feb 12, 2025 0.4400 0.4740 0.4330 0.4725 245,083 +0.03(+6.18%)
Feb 11, 2025 0.4800 0.4865 0.4450 0.4450 239,510 -0.02(-4.98%)
Feb 10, 2025 0.4680 0.4814 0.4629 0.4683 210,758 +0.00(+0.21%)
Feb 07, 2025 0.4850 0.5096 0.4656 0.4673 510,868 -0.03(-5.48%)
Feb 06, 2025 0.5194 0.5194 0.4801 0.4944 286,169 -0.01(-2.43%)
Feb 05, 2025 0.5336 0.5407 0.4920 0.5067 295,139 -0.03(-5.41%)
Feb 04, 2025 0.5266 0.5560 0.5000 0.5357 310,366 +0.01(+2.25%)
Feb 03, 2025 0.4750 0.5500 0.4720 0.5239 675,102 +0.01(+1.93%)
Jan 31, 2025 0.5000 0.5799 0.5000 0.5140 1,252,343 +0.01(+2.94%)
Jan 30, 2025 0.4700 0.6348 0.4650 0.4993 5,515,704 +0.04(+8.31%)
Jan 29, 2025 0.4500 0.4700 0.4500 0.4610 230,324 +0.00(+0.22%)
Jan 28, 2025 0.4920 0.4920 0.4580 0.4600 332,867 -0.01(-2.54%)
Jan 27, 2025 0.4900 0.5299 0.4703 0.4720 479,960 -0.04(-6.92%)
Jan 24, 2025 0.5000 0.5200 0.4900 0.5071 402,789 +0.01(+1.40%)
Jan 23, 2025 0.5329 0.5329 0.4900 0.5001 827,687 -0.05(-8.42%)
Jan 22, 2025 0.5600 0.5800 0.5410 0.5461 508,578 -0.02(-4.19%)
Jan 21, 2025 0.6100 0.6150 0.5600 0.5700 504,577 -0.02(-2.73%)
Jan 17, 2025 0.6100 0.6394 0.5850 0.5860 709,720 -0.02(-4.01%)
Jan 16, 2025 0.6200 0.6400 0.5936 0.6105 286,961 -0.01(-2.16%)
Jan 15, 2025 0.6000 0.6390 0.5870 0.6240 368,217 +0.06(+9.96%)
Jan 14, 2025 0.5755 0.6134 0.5620 0.5675 301,340 -0.00(-0.44%)
Jan 13, 2025 0.5900 0.5900 0.5501 0.5700 429,047 -0.03(-4.60%)
Jan 10, 2025 0.6300 0.6300 0.5899 0.5975 460,112 -0.03(-4.48%)
Jan 08, 2025 0.6300 0.6400 0.5912 0.6255 440,185 -0.03(-4.15%)
Jan 07, 2025 0.6700 0.6790 0.6200 0.6526 429,241 -0.02(-2.60%)
Jan 06, 2025 0.6700 0.7272 0.6560 0.6700 846,875 +0.03(+4.28%)
Jan 03, 2025 0.6250 0.6750 0.6204 0.6425 533,606 +0.02(+3.56%)
Jan 02, 2025 0.6000 0.6550 0.5900 0.6204 514,463 +0.06(+9.81%)
Dec 31, 2024 0.5650 0 -0.05(-8.28%)
Dec 30, 2024 0.6000 0.6200 0.5200 0.6160 1,004,943 +0.01(+0.98%)
Dec 27, 2024 0.6472 0.6767 0.5900 0.6100 782,654 -0.06(-8.27%)
Dec 26, 2024 0.6800 0.7000 0.6468 0.6650 303,861 -0.02(-2.21%)
Dec 24, 2024 0.6016 0.7160 0.6000 0.6800 569,065 +0.07(+10.88%)
Dec 23, 2024 0.6400 0.6581 0.6025 0.6133 477,807 -0.02(-2.51%)
Dec 20, 2024 0.6000 0.6600 0.5819 0.6291 616,690 -0.00(-0.17%)
Dec 19, 2024 0.6965 0.6965 0.5980 0.6302 882,918 -0.04(-5.76%)
Dec 18, 2024 0.7070 0.7450 0.6617 0.6687 763,588 -0.03(-4.88%)
Dec 17, 2024 0.7800 0.7800 0.6971 0.7030 664,146 -0.06(-8.32%)
Dec 16, 2024 0.7594 0.7900 0.7317 0.7668 725,065 +0.03(+4.75%)
Dec 13, 2024 0.7900 0.7900 0.7200 0.7320 543,484 -0.04(-4.79%)
Dec 12, 2024 0.7951 0.8120 0.7540 0.7688 634,879 -0.02(-2.30%)
Dec 11, 2024 0.7700 0.8400 0.7509 0.7869 1,060,736 +0.05(+6.77%)
Dec 10, 2024 0.7400 0.7600 0.6998 0.7370 830,608 +0.00(+0.15%)
Dec 09, 2024 0.7197 0.7400 0.6970 0.7359 1,756,154 +0.05(+6.76%)
Dec 06, 2024 0.6100 0.6893 0.6073 0.6893 2,500,054 +0.05(+7.48%)
Dec 05, 2024 0.6990 0.7201 0.6000 0.6413 3,502,213 -0.04(-5.27%)
Dec 04, 2024 0.7900 0.8000 0.6620 0.6770 2,945,257 -0.14(-16.88%)
Dec 03, 2024 0.8688 0.9080 0.7347 0.8145 3,745,265 -0.14(-14.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.