Bitfarms Ltd (NQ: BITF )

5.470 -0.340 (-5.85%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 5.880 6.180 5.830 5.880 6,738,192 -0.01(-0.17%)
Aug 31, 2021 5.970 5.980 5.740 5.890 3,385,504 -0.07(-1.17%)
Aug 30, 2021 5.780 6.060 5.640 5.960 5,329,640 +0.03(+0.51%)
Aug 27, 2021 5.570 6.030 5.530 5.930 7,073,844 +0.46(+8.41%)
Aug 26, 2021 5.540 5.699 5.430 5.470 2,464,430 -0.20(-3.53%)
Aug 25, 2021 5.430 5.790 5.350 5.670 4,601,029 +0.09(+1.61%)
Aug 24, 2021 5.700 5.707 5.210 5.580 8,072,248 -0.16(-2.79%)
Aug 23, 2021 6.360 6.440 5.610 5.740 8,822,070 -0.16(-2.71%)
Aug 20, 2021 5.960 6.280 5.810 5.900 8,086,837 +0.11(+1.90%)
Aug 19, 2021 5.550 5.900 5.410 5.790 5,518,950 +0.16(+2.84%)
Aug 18, 2021 5.410 6.130 5.380 5.630 7,571,453 +0.20(+3.68%)
Aug 17, 2021 6.010 6.310 5.350 5.430 9,097,925 -0.96(-15.02%)
Aug 16, 2021 6.900 6.899 6.370 6.390 7,544,960 -0.39(-5.75%)
Aug 13, 2021 6.960 7.360 6.665 6.780 11,637,835 +0.27(+4.15%)
Aug 12, 2021 6.700 6.720 6.300 6.510 7,304,019 -0.57(-8.05%)
Aug 11, 2021 6.770 7.470 6.520 7.080 15,227,352 +0.49(+7.44%)
Aug 10, 2021 6.580 6.730 5.900 6.590 9,123,531 -0.02(-0.30%)
Aug 09, 2021 6.790 7.190 6.490 6.610 20,449,583 +0.66(+11.09%)
Aug 06, 2021 5.480 6.110 5.250 5.950 11,767,037 +0.82(+15.98%)
Aug 05, 2021 4.510 5.470 4.506 5.130 7,740,715 +0.39(+8.23%)
Aug 04, 2021 4.550 4.740 4.480 4.740 4,378,116 +0.37(+8.47%)
Aug 03, 2021 4.220 4.520 4.060 4.370 2,960,375 +0.00(+0.00%)
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.