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 (%)
Sep 29, 2023 1.125 1.135 1.060 1.070 7,519,285 -0.02(-1.83%)
Sep 28, 2023 1.040 1.140 1.020 1.090 6,206,656 +0.05(+4.81%)
Sep 27, 2023 1.060 1.070 1.000 1.040 3,898,501 +0.02(+1.96%)
Sep 26, 2023 1.050 1.075 1.010 1.020 2,987,469 -0.04(-3.77%)
Sep 25, 2023 1.020 1.090 1.060 1.060 3,867,200 +0.00(+0.00%)
Sep 22, 2023 1.120 1.120 1.043 1.060 4,686,345 -0.03(-2.75%)
Sep 21, 2023 1.100 1.115 1.050 1.090 6,248,853 -0.03(-2.68%)
Sep 20, 2023 1.110 1.170 1.110 1.120 3,697,502 -0.01(-0.88%)
Sep 19, 2023 1.160 1.185 1.100 1.130 5,543,221 -0.02(-1.74%)
Sep 18, 2023 1.210 1.255 1.120 1.150 7,414,672 -0.02(-1.71%)
Sep 15, 2023 1.150 1.170 1.100 1.170 6,504,263 +0.01(+0.86%)
Sep 14, 2023 1.170 1.225 1.150 1.160 5,894,730 +0.06(+5.45%)
Sep 13, 2023 1.170 1.180 1.090 1.100 7,363,212 -0.05(-4.35%)
Sep 12, 2023 1.170 1.290 1.130 1.150 12,497,252 +0.05(+4.55%)
Sep 11, 2023 1.200 1.220 1.100 1.100 6,163,945 -0.12(-9.84%)
Sep 08, 2023 1.270 1.270 1.200 1.220 3,689,694 -0.02(-1.61%)
Sep 07, 2023 1.240 1.270 1.200 1.240 5,965,749 -0.02(-1.59%)
Sep 06, 2023 1.260 1.300 1.220 1.260 4,856,303 +0.00(+0.00%)
Sep 05, 2023 1.280 1.310 1.250 1.260 6,060,971 -0.05(-3.82%)
Sep 01, 2023 1.370 1.390 1.290 1.310 6,254,212 -0.05(-3.68%)
Aug 31, 2023 1.430 1.460 1.360 1.360 6,341,869 -0.08(-5.56%)
Aug 30, 2023 1.420 1.460 1.390 1.440 6,971,218 -0.02(-1.37%)
Aug 29, 2023 1.250 1.495 1.230 1.460 15,423,462 +0.20(+15.87%)
Aug 28, 2023 1.250 1.300 1.240 1.260 4,249,528 +0.00(+0.00%)
Aug 25, 2023 1.270 1.270 1.200 1.260 4,471,911 +0.01(+0.80%)
Aug 24, 2023 1.400 1.430 1.240 1.250 6,504,464 -0.14(-10.07%)
Aug 23, 2023 1.280 1.400 1.270 1.390 7,369,798 +0.11(+8.59%)
Aug 22, 2023 1.290 1.320 1.260 1.280 5,713,569 +0.01(+0.79%)
Aug 21, 2023 1.330 1.340 1.260 1.270 5,802,864 -0.07(-5.22%)
Aug 18, 2023 1.220 1.350 1.190 1.340 12,186,182 +0.01(+0.75%)
Aug 17, 2023 1.350 1.380 1.300 1.330 11,275,614 -0.08(-5.67%)
Aug 16, 2023 1.420 1.460 1.390 1.410 8,505,653 -0.05(-3.42%)
Aug 15, 2023 1.520 1.560 1.460 1.460 5,851,862 -0.06(-3.95%)
Aug 14, 2023 1.560 1.580 1.500 1.520 6,082,314 -0.06(-3.80%)
Aug 11, 2023 1.540 1.610 1.505 1.580 5,832,142 +0.03(+1.94%)
Aug 10, 2023 1.570 1.650 1.540 1.550 10,114,028 +0.02(+1.31%)
Aug 09, 2023 1.650 1.670 1.520 1.530 7,961,886 -0.09(-5.56%)
Aug 08, 2023 1.560 1.650 1.505 1.620 8,308,796 +0.09(+5.88%)
Aug 07, 2023 1.560 1.560 1.445 1.530 5,689,797 -0.03(-1.92%)
Aug 04, 2023 1.630 1.660 1.560 1.560 7,898,080 -0.08(-4.88%)
Aug 03, 2023 1.670 1.690 1.630 1.640 12,090,375 -0.08(-4.65%)
Aug 02, 2023 1.770 1.850 1.710 1.720 8,298,871 -0.06(-3.37%)
Aug 01, 2023 1.780 1.800 1.670 1.780 10,119,635 -0.09(-4.81%)
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 20,702,080 -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%)
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.