ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.2937 -0.0174 (-5.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.3100 0.3199 0.2830 0.2937 1,450,886 -0.02(-5.59%)
Jul 31, 2025 0.3200 0.3380 0.3000 0.3111 1,736,846 +0.02(+6.65%)
Jul 30, 2025 0.3100 0.3200 0.2808 0.2917 1,633,011 -0.02(-7.10%)
Jul 29, 2025 0.3300 0.3550 0.3052 0.3140 1,411,940 -0.02(-6.55%)
Jul 28, 2025 0.3628 0.3678 0.3261 0.3360 1,623,960 -0.01(-2.01%)
Jul 25, 2025 0.3700 0.3747 0.3260 0.3429 3,395,857 -0.04(-10.02%)
Jul 24, 2025 0.3800 0.3987 0.3680 0.3811 1,913,067 +0.00(+0.08%)
Jul 23, 2025 0.4031 0.4190 0.3806 0.3808 2,510,273 -0.01(-2.68%)
Jul 22, 2025 0.4172 0.4400 0.3800 0.3913 4,102,301 -0.01(-2.93%)
Jul 21, 2025 0.4927 0.5485 0.4000 0.4031 9,520,041 -0.10(-19.70%)
Jul 18, 2025 0.4100 0.6462 0.3850 0.5020 67,480,512 +0.10(+25.50%)
Jul 17, 2025 0.3050 0.4200 0.2950 0.4000 12,969,637 +0.11(+35.82%)
Jul 16, 2025 0.3078 0.3095 0.2805 0.2945 3,777,951 -0.01(-4.66%)
Jul 15, 2025 0.3195 0.3300 0.2980 0.3089 4,753,761 -0.02(-5.13%)
Jul 14, 2025 0.3088 0.3587 0.2990 0.3256 14,874,091 +0.02(+7.46%)
Jul 11, 2025 0.3163 0.3576 0.3005 0.3030 27,127,888 +0.03(+9.39%)
Jul 10, 2025 0.2800 0.2988 0.2400 0.2770 8,477,635 +0.01(+4.14%)
Jul 09, 2025 0.2975 0.2975 0.2584 0.2660 4,626,100 -0.02(-8.28%)
Jul 08, 2025 0.2950 0.3175 0.2850 0.2900 14,957,814 +0.03(+10.52%)
Jul 07, 2025 0.2400 0.3150 0.2261 0.2624 15,875,753 +0.01(+3.92%)
Jul 03, 2025 0.2940 0.2950 0.2450 0.2525 6,042,543 -0.04(-14.12%)
Jul 02, 2025 0.2845 0.3230 0.2700 0.2940 16,678,703 -0.07(-20.11%)
Jul 01, 2025 0.2305 0.4449 0.2070 0.3680 447,565,568 +0.18(+96.79%)
Jun 30, 2025 0.2050 0.2200 0.1800 0.1870 20,956,048 -0.18(-48.60%)
Jun 27, 2025 0.3600 0.3700 0.3510 0.3638 131,993 +0.01(+2.71%)
Jun 26, 2025 0.3641 0.3699 0.3500 0.3542 267,760 -0.01(-1.61%)
Jun 25, 2025 0.3800 0.3880 0.3580 0.3600 195,043 -0.00(-0.96%)
Jun 24, 2025 0.3692 0.3736 0.3543 0.3635 184,248 +0.00(+0.17%)
Jun 23, 2025 0.3732 0.3796 0.3505 0.3629 180,331 -0.01(-1.39%)
Jun 20, 2025 0.4080 0.4080 0.3629 0.3680 214,122 -0.01(-3.16%)
Jun 18, 2025 0.3852 0.4011 0.3689 0.3800 105,056 +0.00(+0.69%)
Jun 17, 2025 0.4000 0.4100 0.3723 0.3774 118,181 -0.00(-0.94%)
Jun 16, 2025 0.3901 0.4061 0.3702 0.3810 284,918 +0.01(+1.65%)
Jun 13, 2025 0.4035 0.4035 0.3630 0.3748 296,774 -0.00(-0.35%)
Jun 12, 2025 0.3950 0.4028 0.3755 0.3761 199,316 -0.02(-5.98%)
Jun 11, 2025 0.4061 0.4250 0.3900 0.4000 205,071 -0.01(-1.50%)
Jun 10, 2025 0.4300 0.4300 0.3975 0.4061 239,547 -0.02(-3.93%)
Jun 09, 2025 0.4100 0.4400 0.3978 0.4227 245,312 +0.00(+0.79%)
Jun 06, 2025 0.3952 0.4288 0.3882 0.4194 338,794 +0.02(+4.85%)
Jun 05, 2025 0.4100 0.4350 0.3864 0.4000 744,614 +0.01(+1.42%)
Jun 04, 2025 0.3791 0.4067 0.3720 0.3944 234,745 +0.03(+6.97%)
Jun 03, 2025 0.3400 0.3750 0.3315 0.3687 200,417 +0.02(+5.49%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.