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

Bitfarms Ltd (NQ: BITF )

1.960 -0.040 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 1.800 1.890 1.790 1.870 19,478,518 +0.08(+4.47%)
Jul 28, 2023 1.740 1.810 1.720 1.790 8,159,418 +0.08(+4.68%)
Jul 27, 2023 1.820 1.830 1.700 1.710 12,742,594 -0.08(-4.47%)
Jul 26, 2023 1.700 1.800 1.680 1.790 11,842,266 +0.10(+5.92%)
Jul 25, 2023 1.710 1.810 1.690 1.690 9,299,941 -0.01(-0.59%)
Jul 24, 2023 1.670 1.720 1.630 1.700 8,976,238 -0.04(-2.30%)
Jul 21, 2023 1.740 1.810 1.660 1.740 10,780,105 +0.02(+1.16%)
Jul 20, 2023 1.880 1.908 1.710 1.720 14,037,411 -0.13(-7.03%)
Jul 19, 2023 1.820 1.890 1.780 1.850 13,651,393 +0.05(+2.78%)
Jul 18, 2023 1.810 1.890 1.760 1.800 12,165,749 -0.04(-2.17%)
Jul 17, 2023 2.000 2.080 1.830 1.840 20,701,180 -0.13(-6.60%)
Jul 14, 2023 2.100 2.160 1.930 1.970 24,181,488 -0.12(-5.74%)
Jul 13, 2023 1.850 2.120 1.850 2.090 28,772,832 +0.25(+13.59%)
Jul 12, 2023 1.890 1.970 1.780 1.840 20,432,158 +0.02(+1.10%)
Jul 11, 2023 1.890 1.925 1.780 1.820 18,545,212 -0.05(-2.67%)
Jul 10, 2023 1.740 1.880 1.705 1.870 18,138,774 +0.16(+9.36%)
Jul 07, 2023 1.630 1.805 1.610 1.710 15,985,354 +0.07(+4.27%)
Jul 06, 2023 1.650 1.670 1.532 1.640 10,943,602 -0.01(-0.61%)
Jul 05, 2023 1.600 1.679 1.560 1.650 11,276,421 +0.02(+1.23%)
Jul 03, 2023 1.500 1.640 1.480 1.630 7,121,124 +0.16(+10.88%)
Jun 30, 2023 1.460 1.510 1.350 1.470 16,962,746 +0.06(+4.26%)
Jun 29, 2023 1.460 1.490 1.410 1.410 8,162,746 -0.03(-2.08%)
Jun 28, 2023 1.430 1.500 1.400 1.440 8,029,787 -0.04(-2.70%)
Jun 27, 2023 1.420 1.500 1.410 1.480 8,050,580 +0.10(+7.25%)
Jun 26, 2023 1.520 1.560 1.360 1.380 10,021,344 -0.14(-9.21%)
Jun 23, 2023 1.450 1.570 1.390 1.520 18,301,440 +0.07(+4.83%)
Jun 22, 2023 1.410 1.490 1.330 1.450 9,613,827 +0.05(+3.57%)
Jun 21, 2023 1.440 1.470 1.370 1.400 13,295,824 +0.06(+4.48%)
Jun 20, 2023 1.230 1.395 1.200 1.340 16,107,217 +0.17(+14.53%)
Jun 16, 2023 1.140 1.210 1.120 1.170 11,024,987 +0.02(+1.74%)
Jun 15, 2023 1.120 1.150 1.110 1.150 4,026,713 -0.03(-2.54%)
Jun 14, 2023 1.170 1.190 1.140 1.180 3,283,305 +0.00(+0.00%)
Jun 13, 2023 1.160 1.200 1.130 1.180 4,048,584 +0.01(+0.85%)
Jun 12, 2023 1.090 1.190 1.090 1.170 4,223,482 +0.08(+7.34%)
Jun 09, 2023 1.150 1.160 1.080 1.090 2,315,413 -0.04(-3.54%)
Jun 08, 2023 1.140 1.160 1.110 1.130 2,579,510 +0.01(+0.89%)
Jun 07, 2023 1.170 1.210 1.120 1.120 4,513,941 -0.05(-4.27%)
Jun 06, 2023 1.100 1.170 1.010 1.170 4,519,548 +0.05(+4.46%)
Jun 05, 2023 1.180 1.200 1.110 1.120 3,248,953 -0.09(-7.44%)
Jun 02, 2023 1.240 1.250 1.180 1.210 3,746,217 +0.00(+0.00%)
Jun 01, 2023 1.150 1.230 1.150 1.210 3,320,113 +0.01(+0.83%)
May 31, 2023 1.150 1.230 1.140 1.200 3,553,651 +0.00(+0.00%)
May 30, 2023 1.170 1.230 1.170 1.200 5,442,592 +0.10(+9.09%)
May 26, 2023 1.060 1.130 1.060 1.100 1,809,382 +0.03(+2.80%)
May 25, 2023 1.120 1.120 1.050 1.070 2,830,883 -0.05(-4.46%)
May 24, 2023 1.120 1.140 1.080 1.120 2,862,243 -0.02(-1.75%)
May 23, 2023 1.160 1.209 1.130 1.140 3,649,327 -0.01(-0.87%)
May 22, 2023 1.130 1.170 1.120 1.150 2,187,587 +0.02(+1.77%)
May 19, 2023 1.210 1.210 1.120 1.130 2,849,126 -0.02(-1.74%)
May 18, 2023 1.150 1.210 1.105 1.150 3,939,267 +0.00(+0.00%)
May 17, 2023 1.050 1.170 1.050 1.150 4,272,762 +0.09(+8.49%)
May 16, 2023 1.040 1.080 1.040 1.060 1,747,104 -0.03(-2.75%)
May 15, 2023 1.040 1.100 1.010 1.090 3,887,271 +0.11(+11.22%)
May 12, 2023 1.000 1.010 0.9550 0.9800 4,246,187 -0.03(-2.97%)
May 11, 2023 1.080 1.110 1.000 1.010 5,175,464 -0.10(-9.01%)
May 10, 2023 1.100 1.160 1.080 1.110 7,308,341 +0.06(+5.71%)
May 09, 2023 1.080 1.090 1.050 1.050 2,850,777 -0.02(-1.87%)
May 08, 2023 1.100 1.120 1.060 1.070 5,075,580 -0.09(-7.76%)
May 05, 2023 1.080 1.175 1.080 1.160 5,948,014 +0.08(+7.41%)
May 04, 2023 1.130 1.139 1.070 1.080 3,723,484 -0.03(-2.70%)
May 03, 2023 1.140 1.150 1.090 1.110 4,344,446 -0.04(-3.48%)
May 02, 2023 1.110 1.160 1.070 1.150 5,277,451 +0.04(+3.60%)
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.