Bitfarms Ltd (NQ: BITF )

1.925 -0.215 (-10.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.280 3.790 3.260 3.770 10,172,880 +0.48(+14.59%)
Feb 25, 2022 3.420 3.460 3.250 3.290 4,534,703 -0.10(-2.95%)
Feb 24, 2022 2.800 3.425 2.750 3.390 7,068,087 +0.33(+10.78%)
Feb 23, 2022 3.370 3.409 3.060 3.060 5,207,985 -0.12(-3.77%)
Feb 22, 2022 3.270 3.340 3.090 3.180 6,620,047 -0.27(-7.83%)
Feb 18, 2022 3.450 0 -0.18(-4.96%)
Feb 17, 2022 3.920 3.970 3.560 3.630 7,434,792 -0.51(-12.32%)
Feb 16, 2022 3.960 4.140 3.883 4.140 6,904,886 +0.04(+0.98%)
Feb 15, 2022 4.140 4.228 3.965 4.100 6,439,636 +0.24(+6.22%)
Feb 14, 2022 4.100 4.180 3.790 3.860 6,025,574 -0.04(-1.03%)
Feb 11, 2022 4.320 4.400 3.850 3.900 6,020,924 -0.38(-8.88%)
Feb 10, 2022 4.200 4.620 4.130 4.280 8,730,921 -0.12(-2.73%)
Feb 09, 2022 4.310 4.425 4.250 4.400 7,028,634 +0.13(+3.04%)
Feb 08, 2022 4.060 4.285 3.950 4.270 6,410,821 +0.12(+2.89%)
Feb 07, 2022 4.140 4.430 4.030 4.150 17,987,764 +0.34(+8.92%)
Feb 04, 2022 3.560 3.940 3.450 3.810 13,371,234 +0.41(+12.06%)
Feb 03, 2022 3.380 3.520 3.400 5,015,334 -0.24(-6.59%)
Feb 02, 2022 3.910 3.919 3.520 3.640 6,637,029 -0.26(-6.67%)
Feb 01, 2022 3.820 4.010 3.620 3.900 7,094,759 +0.24(+6.56%)
Jan 31, 2022 3.340 3.660 6,609,247 +0.31(+9.25%)
Jan 28, 2022 3.140 3.390 3.020 3.350 6,028,880 +0.25(+8.24%)
Jan 27, 2022 3.580 3.579 3.070 3.095 7,066,666 -0.40(-11.32%)
Jan 26, 2022 3.770 3.905 3.440 3.490 10,951,234 -0.01(-0.29%)
Jan 25, 2022 3.410 3.665 3.280 3.500 6,024,810 +0.00(+0.00%)
Jan 24, 2022 3.120 3.530 2.935 3.500 15,340,260 -0.08(-2.23%)
Jan 21, 2022 3.780 3.910 3.490 3.580 11,305,913 -0.58(-13.94%)
Jan 20, 2022 4.130 4.540 4.110 4.160 6,288,146 +0.09(+2.21%)
Jan 19, 2022 4.310 4.380 4.050 4.070 4,310,720 -0.12(-2.86%)
Jan 18, 2022 4.320 4.390 4.100 4.190 5,246,721 -0.37(-8.11%)
Jan 14, 2022 4.560 0 +0.08(+1.79%)
Jan 13, 2022 5.110 5.110 4.440 4.480 5,449,270 -0.46(-9.31%)
Jan 12, 2022 4.980 5.110 4.750 4.940 7,389,499 +0.23(+4.88%)
Jan 11, 2022 4.280 4.770 4.180 4.710 6,413,351 +0.40(+9.28%)
Jan 10, 2022 4.030 4.320 3.990 4.310 6,887,466 +0.02(+0.47%)
Jan 07, 2022 4.330 4.540 4.201 4.290 6,880,085 -0.24(-5.30%)
Jan 06, 2022 4.460 4.620 4.265 4.530 6,893,891 -0.15(-3.21%)
Jan 05, 2022 5.130 5.180 4.573 4.680 7,511,691 -0.54(-10.34%)
Jan 04, 2022 5.100 5.390 5.040 5.220 6,284,648 +0.17(+3.37%)
Jan 03, 2022 5.130 5.260 5.000 5.050 3,996,516 +0.00(+0.00%)
Dec 31, 2021 5.210 5.350 4.940 5.050 6,832,489 -0.07(-1.37%)
Dec 30, 2021 5.160 5.250 5.060 5.120 5,045,973 +0.03(+0.59%)
Dec 29, 2021 5.230 5.450 5.040 5.090 4,114,141 -0.12(-2.30%)
Dec 28, 2021 5.590 5.790 5.170 5.210 8,251,527 -0.75(-12.58%)
Dec 27, 2021 5.840 6.030 5.710 5.960 7,326,332 +0.16(+2.76%)
Dec 23, 2021 5.100 5.830 5.000 5.800 8,091,173 +0.70(+13.73%)
Dec 22, 2021 4.920 5.260 4.860 5.100 4,058,851 +0.20(+4.08%)
Dec 21, 2021 4.800 4.960 4.753 4.900 3,934,835 +0.35(+7.69%)
Dec 20, 2021 4.480 4.650 4.405 4.550 5,155,588 -0.18(-3.81%)
Dec 17, 2021 4.610 4.940 4.510 4.730 6,458,592 -0.17(-3.47%)
Dec 16, 2021 5.270 5.400 4.784 4.900 7,669,223 -0.31(-5.95%)
Dec 15, 2021 5.000 5.293 4.610 5.210 10,124,117 +0.10(+1.95%)
Dec 14, 2021 4.960 5.280 4.830 5.110 6,983,104 +0.05(+0.99%)
Dec 13, 2021 5.360 5.460 5.000 5.060 7,422,159 -0.54(-9.64%)
Dec 10, 2021 6.010 6.060 5.510 5.600 6,872,297 -0.26(-4.44%)
Dec 09, 2021 6.200 6.270 5.750 5.860 6,483,853 -0.57(-8.86%)
Dec 08, 2021 6.340 6.490 6.130 6.430 5,067,897 +0.09(+1.42%)
Dec 07, 2021 6.520 6.660 6.240 6.340 7,353,621 +0.29(+4.79%)
Dec 06, 2021 5.510 6.190 5.310 6.050 10,868,027 -0.20(-3.20%)
Dec 03, 2021 7.230 7.250 6.010 6.250 11,949,218 -0.95(-13.19%)
Dec 02, 2021 7.400 7.600 6.840 7.200 8,361,571 -0.40(-5.26%)
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.