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 )

0.6291 +0.0229 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 0.9830 1.120 0.9000 0.9501 4,269,509 -0.17(-15.17%)
Nov 29, 2024 1.100 1.170 1.090 1.120 936,977 +0.02(+1.82%)
Nov 27, 2024 1.080 1.100 1.040 1.100 993,840 +0.04(+3.77%)
Nov 26, 2024 1.090 1.105 1.050 1.060 1,206,850 -0.07(-6.19%)
Nov 25, 2024 1.150 1.170 1.090 1.130 1,092,026 -0.04(-3.42%)
Nov 22, 2024 1.120 1.200 1.110 1.170 1,555,999 +0.05(+4.46%)
Nov 21, 2024 1.150 1.160 1.060 1.120 1,458,830 +0.00(+0.00%)
Nov 20, 2024 1.160 1.200 1.090 1.120 1,160,379 -0.05(-4.27%)
Nov 19, 2024 1.130 1.210 1.020 1.170 2,599,948 +0.03(+2.63%)
Nov 18, 2024 1.210 1.225 1.120 1.140 1,970,976 -0.09(-7.32%)
Nov 15, 2024 1.250 1.260 1.175 1.230 1,076,006 +0.03(+2.50%)
Nov 14, 2024 1.440 1.440 1.195 1.200 1,921,007 -0.13(-9.77%)
Nov 13, 2024 1.350 1.545 1.280 1.330 3,643,666 -0.02(-1.48%)
Nov 12, 2024 1.250 1.400 1.200 1.350 2,471,745 +0.05(+3.85%)
Nov 11, 2024 1.200 1.310 1.170 1.300 3,201,309 +0.17(+15.04%)
Nov 08, 2024 1.150 1.200 1.120 1.130 1,394,126 -0.11(-8.87%)
Nov 07, 2024 1.220 1.290 1.090 1.240 2,330,465 -0.12(-8.82%)
Nov 06, 2024 1.310 1.370 1.210 1.360 1,390,353 +0.17(+14.29%)
Nov 05, 2024 1.160 1.210 1.155 1.190 335,587 +0.06(+5.31%)
Nov 04, 2024 1.160 1.160 1.120 1.130 379,608 -0.04(-3.00%)
Nov 01, 2024 1.200 1.240 1.150 1.165 288,628 +0.01(+0.43%)
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 1.120 569,544 -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 1.200 185,306 +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%)
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.