Bitfarms Ltd (NQ: BITF )

7.140 -0.710 (-9.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 7.340 7.640 7.110 7.140 7,601,311 -0.71(-9.04%)
Nov 24, 2021 7.640 8.040 7.370 7.850 7,534,574 -0.19(-2.36%)
Nov 23, 2021 7.580 8.100 7.500 8.040 8,874,213 +0.56(+7.49%)
Nov 22, 2021 8.390 8.390 7.310 7.480 9,254,889 -0.70(-8.56%)
Nov 19, 2021 7.980 8.560 7.980 8.180 9,452,760 +0.37(+4.74%)
Nov 18, 2021 8.340 7.830 7.700 7.810 11,451,447 -0.75(-8.76%)
Nov 17, 2021 8.430 8.660 8.044 8.560 8,452,418 +0.13(+1.54%)
Nov 16, 2021 8.000 9.080 7.780 8.430 12,147,911 -0.18(-2.09%)
Nov 15, 2021 8.830 9.190 8.380 8.610 9,786,769 +0.03(+0.35%)
Nov 12, 2021 7.980 8.590 7.680 8.580 10,508,569 +0.50(+6.19%)
Nov 11, 2021 7.960 8.370 7.950 8.080 9,860,785 -0.52(-6.05%)
Nov 10, 2021 9.060 8.600 14,001,904 -0.27(-3.04%)
Nov 09, 2021 8.560 8.910 7.700 8.870 13,709,014 +0.72(+8.83%)
Nov 08, 2021 7.980 8.360 7.750 8.150 14,240,871 +0.87(+11.95%)
Nov 05, 2021 7.400 7.660 7.090 7.280 7,950,719 +0.08(+1.11%)
Nov 04, 2021 6.740 7.580 6.730 7.200 15,889,470 +0.35(+5.11%)
Nov 03, 2021 6.280 6.930 5.960 6.850 13,037,449 +0.44(+6.86%)
Nov 02, 2021 5.760 6.460 5.682 6.410 14,601,937 +0.84(+15.08%)
Nov 01, 2021 5.340 5.570 5.275 5.570 6,647,633 +0.45(+8.79%)
Oct 29, 2021 5.270 5.530 5.110 5.120 6,471,749 -0.17(-3.21%)
Oct 28, 2021 5.110 5.300 5.020 5.290 5,619,684 +0.42(+8.62%)
Oct 27, 2021 5.060 5.170 4.850 4.870 4,173,388 -0.34(-6.53%)
Oct 26, 2021 5.340 5.150 5.210 4,649,893 -0.18(-3.34%)
Oct 25, 2021 5.310 5.530 5.270 5.390 5,440,995 +0.14(+2.67%)
Oct 22, 2021 5.500 5.080 5.250 5,461,206 -0.23(-4.20%)
Oct 21, 2021 5.790 5.830 5.370 5.480 8,011,684 -0.33(-5.68%)
Oct 20, 2021 5.700 6.140 5.660 5.810 9,294,028 +0.13(+2.29%)
Oct 19, 2021 5.710 5.839 5.270 5.680 8,967,595 +0.09(+1.70%)
Oct 18, 2021 5.480 5.840 5.411 5.585 9,697,146 +0.21(+3.81%)
Oct 15, 2021 5.210 5.479 5.110 5.380 11,147,899 +0.38(+7.60%)
Oct 14, 2021 5.160 5.170 4.971 5.000 3,476,069 -0.03(-0.60%)
Oct 13, 2021 4.910 5.150 4.780 5.030 4,233,940 +0.13(+2.65%)
Oct 12, 2021 5.180 5.210 4.800 4.900 5,336,833 -0.35(-6.67%)
Oct 11, 2021 5.240 5.485 5.145 5.250 5,751,724 +0.12(+2.34%)
Oct 08, 2021 5.160 5.170 4.970 5.130 4,893,649 +0.10(+1.99%)
Oct 07, 2021 5.030 5.230 4.945 5.030 4,928,170 -0.15(-2.90%)
Oct 06, 2021 5.510 5.530 4.950 5.180 11,801,305 -0.05(-0.96%)
Oct 05, 2021 5.180 5.390 5.050 5.230 12,144,506 +0.27(+5.44%)
Oct 04, 2021 5.080 5.140 4.730 4.960 8,095,073 -0.07(-1.39%)
Oct 01, 2021 4.720 5.050 4.600 5.030 9,707,884 +0.78(+18.35%)
Sep 30, 2021 4.380 4.510 4.190 4.250 5,173,531 +0.10(+2.41%)
Sep 29, 2021 4.360 4.455 4.140 4.150 3,463,703 -0.15(-3.49%)
Sep 28, 2021 4.500 4.540 4.250 4.300 3,504,173 -0.29(-6.32%)
Sep 27, 2021 4.860 4.965 4.560 4.590 4,477,208 -0.25(-5.17%)
Sep 24, 2021 4.650 5.090 4.580 4.840 5,683,606 -0.18(-3.59%)
Sep 23, 2021 4.880 5.045 4.712 5.020 5,715,378 +0.37(+7.96%)
Sep 22, 2021 4.300 4.760 4.290 4.650 5,167,456 +0.39(+9.15%)
Sep 21, 2021 4.460 4.550 4.225 4.260 5,251,513 -0.17(-3.84%)
Sep 20, 2021 4.740 4.770 4.390 4.430 8,622,714 -0.69(-13.48%)
Sep 17, 2021 5.270 5.370 5.120 5.120 4,176,637 -0.16(-3.03%)
Sep 16, 2021 5.480 5.539 5.260 5.280 3,744,912 -0.21(-3.83%)
Sep 15, 2021 5.650 5.710 5.460 5.490 6,047,845 -0.04(-0.72%)
Sep 14, 2021 5.650 5.750 5.450 5.530 4,236,610 +0.01(+0.18%)
Sep 13, 2021 5.460 5.740 5.350 5.520 4,329,102 -0.05(-0.90%)
Sep 10, 2021 5.860 5.940 5.540 5.570 5,137,113 -0.37(-6.23%)
Sep 09, 2021 6.090 6.180 5.900 5.940 6,214,618 +0.02(+0.34%)
Sep 08, 2021 5.840 6.050 5.400 5.920 7,276,604 +0.01(+0.17%)
Sep 07, 2021 6.650 6.667 5.550 5.910 13,554,652 -0.50(-7.80%)
Sep 03, 2021 6.080 6.520 5.995 6.410 14,890,476 +0.47(+7.91%)
Sep 02, 2021 6.160 6.160 5.890 5.940 6,943,960 +0.06(+1.02%)
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.