ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Bitfarms Ltd (NQ: BITF )

2.440 +0.180 (+7.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.280 2.450 2.270 2.440 16,179,726 +0.18(+7.96%)
Aug 22, 2024 2.380 2.390 2.250 2.260 11,999,699 -0.12(-5.04%)
Aug 21, 2024 2.180 2.380 2.160 2.380 30,207,120 +0.02(+0.85%)
Aug 20, 2024 2.430 2.490 2.320 2.360 11,451,354 -0.03(-1.26%)
Aug 19, 2024 2.370 2.445 2.330 2.390 10,283,932 +0.00(+0.00%)
Aug 16, 2024 2.270 2.420 2.250 2.390 15,946,849 +0.09(+3.91%)
Aug 15, 2024 2.230 2.395 2.230 2.300 15,549,041 +0.07(+3.14%)
Aug 14, 2024 2.300 2.380 2.180 2.230 11,600,226 -0.05(-2.19%)
Aug 13, 2024 2.200 2.350 2.190 2.280 12,395,213 +0.06(+2.70%)
Aug 12, 2024 2.250 2.300 2.160 2.220 17,463,404 -0.05(-2.20%)
Aug 09, 2024 2.300 2.330 2.200 2.270 17,878,808 -0.03(-1.30%)
Aug 08, 2024 1.970 2.350 1.955 2.300 34,267,596 +0.41(+22.02%)
Aug 07, 2024 2.100 2.130 1.870 1.885 17,560,744 -0.16(-8.05%)
Aug 06, 2024 2.060 2.090 1.960 2.050 11,967,534 +0.05(+2.50%)
Aug 05, 2024 1.690 2.040 1.650 2.000 19,169,992 -0.18(-8.26%)
Aug 02, 2024 2.390 2.448 2.150 2.180 25,017,312 -0.28(-11.38%)
Aug 01, 2024 2.610 2.680 2.400 2.460 23,235,210 -0.13(-5.02%)
Jul 31, 2024 2.550 2.730 2.550 2.590 29,355,324 +0.07(+2.78%)
Jul 30, 2024 2.550 2.600 2.470 2.520 16,198,663 -0.03(-1.18%)
Jul 29, 2024 2.780 2.840 2.550 2.550 20,277,728 -0.14(-5.20%)
Jul 26, 2024 2.670 2.790 2.630 2.690 20,502,104 +0.11(+4.26%)
Jul 25, 2024 2.600 2.690 2.490 2.580 24,645,958 -0.03(-1.15%)
Jul 24, 2024 2.700 2.770 2.610 2.610 28,282,528 -0.09(-3.33%)
Jul 23, 2024 2.820 2.860 2.700 2.700 17,092,176 -0.18(-6.25%)
Jul 22, 2024 2.870 2.910 2.750 2.880 31,501,986 +0.09(+3.23%)
Jul 19, 2024 2.710 2.860 2.660 2.790 20,360,248 +0.12(+4.49%)
Jul 18, 2024 3.030 3.060 2.630 2.670 25,625,616 -0.29(-9.80%)
Jul 17, 2024 2.910 3.148 2.890 2.960 28,679,836 -0.01(-0.34%)
Jul 16, 2024 2.810 3.010 2.770 2.970 40,506,628 +0.20(+7.22%)
Jul 15, 2024 2.690 2.790 2.600 2.770 36,081,864 +0.24(+9.49%)
Jul 12, 2024 2.460 2.550 2.410 2.530 18,649,062 +0.08(+3.27%)
Jul 11, 2024 2.520 2.570 2.410 2.450 18,565,364 +0.01(+0.41%)
Jul 10, 2024 2.510 2.535 2.420 2.440 12,190,313 -0.04(-1.61%)
Jul 09, 2024 2.700 2.720 2.470 2.480 19,273,002 -0.19(-6.94%)
Jul 08, 2024 2.740 2.810 2.610 2.665 27,552,824 -0.00(-0.19%)
Jul 05, 2024 2.320 2.690 2.300 2.670 25,447,080 +0.16(+6.37%)
Jul 03, 2024 2.470 2.550 2.450 2.510 12,454,631 -0.02(-0.59%)
Jul 02, 2024 2.730 2.740 2.480 2.525 26,089,024 -0.16(-5.78%)
Jul 01, 2024 2.680 2.740 2.600 2.680 19,352,126 +0.11(+4.28%)
Jun 28, 2024 2.600 2.640 2.530 2.570 11,282,309 -0.02(-0.77%)
Jun 27, 2024 2.680 2.770 2.580 2.590 13,403,960 -0.06(-2.26%)
Jun 26, 2024 2.740 2.790 2.630 2.650 21,351,032 -0.13(-4.68%)
Jun 25, 2024 2.730 2.930 2.710 2.780 19,951,472 +0.10(+3.73%)
Jun 24, 2024 2.730 2.835 2.630 2.680 25,400,420 -0.26(-8.84%)
Jun 21, 2024 2.950 2.974 2.845 2.940 26,912,340 -0.18(-5.77%)
Jun 20, 2024 3.160 3.280 3.020 3.120 26,924,760 -0.03(-0.95%)
Jun 18, 2024 3.020 3.230 3.010 3.150 33,581,968 +0.01(+0.32%)
Jun 17, 2024 2.870 3.230 2.820 3.140 41,905,552 +0.27(+9.41%)
Jun 14, 2024 2.950 2.960 2.800 2.870 39,388,088 +0.06(+2.14%)
Jun 13, 2024 2.570 2.880 2.520 2.810 54,208,724 +0.38(+15.64%)
Jun 12, 2024 2.340 2.520 2.320 2.430 36,841,404 +0.16(+7.05%)
Jun 11, 2024 2.210 2.275 2.140 2.270 24,796,556 -0.03(-1.30%)
Jun 10, 2024 2.300 2.440 2.260 2.300 23,224,840 -0.10(-4.17%)
Jun 07, 2024 2.470 2.550 2.400 2.400 27,909,024 -0.05(-2.04%)
Jun 06, 2024 2.520 2.580 2.400 2.450 24,226,056 -0.06(-2.39%)
Jun 05, 2024 2.450 2.520 2.380 2.510 22,999,932 +0.10(+4.15%)
Jun 04, 2024 2.320 2.440 2.300 2.410 30,241,972 +0.08(+3.43%)
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.


 

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.