Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfarms Ltd (NQ: BITF )

1.730 -0.120 (-6.49%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 7.980 8.130 7.470 7.600 10,578,237 -0.05(-0.65%)
Nov 30, 2021 7.830 8.240 7.210 7.650 11,593,293 -0.21(-2.67%)
Nov 29, 2021 7.440 8.020 7.350 7.860 8,647,539 +0.72(+10.08%)
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%)
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.