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

Bitfarms Ltd (NQ: BITF )

2.050 -0.120 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 2.270 2.295 2.000 2.050 70,418,720 -0.12(-5.53%)
Nov 20, 2024 2.280 2.330 2.100 2.170 79,439,472 -0.06(-2.69%)
Nov 19, 2024 2.140 2.300 2.050 2.230 54,388,656 +0.07(+3.24%)
Nov 18, 2024 2.220 2.320 2.070 2.160 50,299,188 -0.09(-4.00%)
Nov 15, 2024 2.190 2.280 2.100 2.250 42,085,044 +0.14(+6.64%)
Nov 14, 2024 2.350 2.380 2.100 2.110 39,198,344 -0.16(-6.84%)
Nov 13, 2024 2.690 2.760 2.250 2.265 53,803,640 -0.42(-15.80%)
Nov 12, 2024 2.550 2.750 2.490 2.690 58,644,244 +0.05(+1.89%)
Nov 11, 2024 2.485 2.690 2.460 2.640 64,166,252 +0.40(+17.86%)
Nov 08, 2024 2.240 2.260 2.150 2.240 30,993,088 -0.01(-0.44%)
Nov 07, 2024 2.110 2.270 2.110 2.250 40,719,432 +0.12(+5.63%)
Nov 06, 2024 2.000 2.170 1.970 2.130 57,106,880 +0.32(+17.68%)
Nov 05, 2024 1.790 1.855 1.740 1.810 25,928,636 +0.08(+4.62%)
Nov 04, 2024 1.810 1.830 1.710 1.730 32,344,832 -0.13(-6.99%)
Nov 01, 2024 1.930 2.020 1.850 1.860 21,857,312 -0.06(-3.38%)
Oct 31, 2024 2.070 2.080 1.920 1.925 32,301,306 -0.22(-10.05%)
Oct 30, 2024 2.190 2.290 2.140 2.140 37,557,864 -0.11(-4.89%)
Oct 29, 2024 2.260 2.365 2.230 2.250 58,031,632 +0.11(+5.14%)
Oct 28, 2024 1.970 2.178 1.970 2.140 45,021,172 +0.24(+12.63%)
Oct 25, 2024 2.010 2.030 1.890 1.900 26,751,472 -0.09(-4.52%)
Oct 24, 2024 2.010 2.050 1.930 1.990 26,114,856 +0.02(+1.02%)
Oct 23, 2024 2.070 2.095 1.910 1.970 18,847,320 -0.13(-6.19%)
Oct 22, 2024 2.130 2.160 2.060 2.100 20,128,816 -0.05(-2.33%)
Oct 21, 2024 2.040 2.160 2.000 2.150 31,752,970 +0.09(+4.37%)
Oct 18, 2024 1.890 2.070 1.870 2.060 33,584,776 +0.19(+10.16%)
Oct 17, 2024 1.900 1.910 1.830 1.870 20,517,740 -0.06(-3.11%)
Oct 16, 2024 1.880 1.930 1.840 1.930 22,547,032 +0.08(+4.32%)
Oct 15, 2024 1.870 1.938 1.840 1.850 24,283,416 -0.06(-3.14%)
Oct 14, 2024 1.950 1.955 1.850 1.910 20,266,668 +0.06(+3.24%)
Oct 11, 2024 1.790 1.865 1.775 1.850 14,649,450 +0.10(+5.71%)
Oct 10, 2024 1.780 1.790 1.720 1.750 14,917,426 -0.03(-1.69%)
Oct 09, 2024 1.850 1.860 1.760 1.780 13,086,947 -0.06(-3.26%)
Oct 08, 2024 1.900 1.930 1.820 1.840 14,982,882 -0.05(-2.65%)
Oct 07, 2024 2.020 2.030 1.850 1.890 18,625,232 -0.13(-6.44%)
Oct 04, 2024 2.040 2.060 1.954 2.020 17,677,408 +0.05(+2.54%)
Oct 03, 2024 1.970 1.990 1.920 1.970 11,762,918 -0.01(-0.51%)
Oct 02, 2024 1.950 2.010 1.930 1.980 19,131,004 +0.00(+0.00%)
Oct 01, 2024 2.100 2.105 1.960 1.980 16,622,252 -0.13(-6.16%)
Sep 30, 2024 2.170 2.190 2.085 2.110 16,122,994 -0.14(-6.22%)
Sep 27, 2024 2.270 2.300 2.210 2.250 17,627,322 +0.05(+2.27%)
Sep 26, 2024 2.180 2.270 2.150 2.200 18,187,296 +0.07(+3.29%)
Sep 25, 2024 2.190 2.250 2.120 2.130 15,646,981 -0.08(-3.62%)
Sep 24, 2024 2.070 2.210 2.040 2.210 14,911,148 +0.16(+7.80%)
Sep 23, 2024 2.010 2.070 1.990 2.050 17,253,380 +0.05(+2.50%)
Sep 20, 2024 2.040 2.050 1.970 2.000 11,957,910 -0.03(-1.48%)
Sep 19, 2024 2.070 2.110 2.020 2.030 16,762,102 +0.07(+3.57%)
Sep 18, 2024 2.040 2.090 1.940 1.960 14,819,565 -0.08(-3.92%)
Sep 17, 2024 2.010 2.080 1.970 2.040 14,409,299 +0.06(+3.03%)
Sep 16, 2024 1.980 2.020 1.950 1.980 10,702,919 -0.06(-2.94%)
Sep 13, 2024 2.040 2.120 2.000 2.040 16,120,909 +0.00(+0.00%)
Sep 12, 2024 2.000 2.080 1.950 2.040 10,616,008 +0.05(+2.51%)
Sep 11, 2024 1.960 2.010 1.880 1.990 15,463,710 -0.02(-1.00%)
Sep 10, 2024 1.970 2.010 1.870 2.010 14,849,830 +0.07(+3.61%)
Sep 09, 2024 1.850 1.950 1.825 1.940 14,688,241 +0.15(+8.38%)
Sep 06, 2024 1.930 1.950 1.770 1.790 12,442,690 -0.12(-6.28%)
Sep 05, 2024 1.920 1.980 1.890 1.910 12,543,048 -0.03(-1.29%)
Sep 04, 2024 1.900 2.000 1.880 1.935 8,604,219 -0.02(-1.28%)
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.