Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfarms Ltd (OP: BFARF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 4.480 4.480 4.229 4.255 870,776 -0.24(-5.44%)
May 27, 2021 4.700 4.700 4.400 4.500 1,166,393 -0.04(-0.88%)
May 26, 2021 4.556 4.760 4.490 4.540 832,963 +0.08(+1.79%)
May 25, 2021 4.999 5.000 4.400 4.460 1,351,227 -0.58(-11.42%)
May 24, 2021 4.480 5.050 4.250 5.035 957,086 +0.88(+21.03%)
May 21, 2021 4.611 4.705 4.020 4.160 1,083,772 -0.26(-5.88%)
May 20, 2021 4.500 4.780 3.800 4.420 1,032,427 +0.28(+6.76%)
May 19, 2021 4.510 4.620 3.700 4.140 1,941,631 -0.24(-5.48%)
May 18, 2021 4.610 4.700 4.360 4.380 2,114,959 -0.50(-10.25%)
May 17, 2021 5.193 5.326 4.770 4.880 2,814,577 -0.45(-8.44%)
May 14, 2021 5.330 5.570 5.200 5.330 1,318,481 +0.35(+7.03%)
May 13, 2021 5.500 5.590 4.570 4.980 3,355,671 -0.47(-8.62%)
May 12, 2021 5.860 6.020 5.260 5.450 1,781,807 -0.19(-3.36%)
May 11, 2021 5.190 6.100 4.790 5.639 2,672,062 +0.15(+2.65%)
May 10, 2021 6.740 7.326 5.410 5.494 6,336,441 -0.77(-12.25%)
May 07, 2021 5.590 6.590 5.580 6.260 6,157,617 +1.26(+25.21%)
May 06, 2021 5.300 5.620 4.960 5.000 1,157,458 -0.28(-5.30%)
May 05, 2021 5.160 5.450 5.110 5.280 993,014 +0.22(+4.29%)
May 04, 2021 5.440 5.500 4.880 5.063 1,394,766 -0.65(-11.33%)
May 03, 2021 5.750 5.900 5.350 5.710 1,829,138 +0.36(+6.73%)
Apr 30, 2021 4.970 5.400 4.770 5.350 1,051,700 +0.58(+12.23%)
Apr 29, 2021 4.690 4.910 4.550 4.767 1,240,537 +0.18(+3.85%)
Apr 28, 2021 4.350 4.640 4.350 4.590 492,138 +0.20(+4.56%)
Apr 27, 2021 4.600 4.660 4.362 4.390 860,692 +0.05(+1.15%)
Apr 26, 2021 3.990 4.590 3.855 4.340 996,936 +0.75(+20.89%)
Apr 23, 2021 3.060 3.620 2.880 3.590 813,400 +0.25(+7.49%)
Apr 22, 2021 3.710 3.710 3.220 3.340 651,755 -0.27(-7.48%)
Apr 21, 2021 3.300 3.680 3.250 3.610 690,562 +0.28(+8.41%)
Apr 20, 2021 3.570 3.570 3.120 3.330 797,213 -0.18(-5.13%)
Apr 19, 2021 3.900 4.000 3.361 3.510 3,244,615 -0.59(-14.39%)
Apr 16, 2021 4.360 4.360 3.960 4.100 690,300 -0.29(-6.60%)
Apr 15, 2021 4.330 4.500 3.870 4.390 1,483,921 +0.05(+1.15%)
Apr 14, 2021 5.000 5.040 4.250 4.340 1,405,809 -0.62(-12.42%)
Apr 13, 2021 5.260 5.280 4.870 4.955 1,438,310 -0.16(-3.22%)
Apr 12, 2021 5.220 5.300 5.043 5.120 984,227 -0.03(-0.53%)
Apr 09, 2021 5.300 5.310 5.100 5.147 561,900 -0.08(-1.59%)
Apr 08, 2021 5.330 5.400 5.200 5.230 729,293 -0.07(-1.28%)
Apr 07, 2021 5.220 5.300 5.000 5.298 600,061 -0.02(-0.42%)
Apr 06, 2021 5.490 5.490 5.160 5.320 541,859 +0.11(+2.18%)
Apr 05, 2021 5.000 5.429 4.860 5.207 1,089,144 +0.24(+4.76%)
Apr 01, 2021 5.070 5.100 4.886 4.970 599,700 -0.10(-1.97%)
Mar 31, 2021 4.958 5.120 4.900 5.070 562,317 +0.07(+1.40%)
Mar 30, 2021 4.912 5.000 4.850 5.000 565,992 +0.15(+3.09%)
Mar 29, 2021 5.170 5.270 4.763 4.850 857,102 -0.15(-3.00%)
Mar 26, 2021 5.080 5.240 4.840 5.000 539,400 +0.12(+2.35%)
Mar 25, 2021 4.636 5.152 4.300 4.885 1,160,732 -0.41(-7.82%)
Mar 24, 2021 5.800 5.900 5.150 5.299 1,627,617 -0.06(-1.13%)
Mar 23, 2021 5.100 5.500 4.890 5.360 1,322,052 +0.16(+3.08%)
Mar 22, 2021 5.400 5.440 5.150 5.200 691,828 -0.12(-2.26%)
Mar 19, 2021 5.330 5.450 5.124 5.320 783,700 +0.22(+4.31%)
Mar 18, 2021 5.180 5.920 5.041 5.100 1,136,299 -0.19(-3.59%)
Mar 17, 2021 5.020 5.316 4.750 5.290 925,277 +0.23(+4.55%)
Mar 16, 2021 5.200 5.360 4.928 5.060 809,237 -0.19(-3.65%)
Mar 15, 2021 5.160 5.470 5.050 5.252 1,341,383 +0.20(+3.98%)
Mar 12, 2021 4.790 5.180 4.496 5.051 907,800 -0.00(-0.03%)
Mar 11, 2021 5.080 5.150 4.870 5.052 1,059,225 +0.04(+0.89%)
Mar 10, 2021 5.200 5.204 4.670 5.007 1,265,158 +0.19(+3.92%)
Mar 09, 2021 4.820 5.080 4.695 4.819 1,466,966 +0.31(+6.96%)
Mar 08, 2021 4.750 4.810 4.460 4.505 1,134,082 -0.14(-3.12%)
Mar 05, 2021 4.730 4.830 3.630 4.650 1,998,400 +0.00(+0.09%)
Mar 04, 2021 5.400 5.401 4.210 4.646 1,334,616 -0.77(-14.20%)
Mar 03, 2021 5.720 5.850 5.390 5.415 1,485,751 +0.03(+0.64%)
Mar 02, 2021 5.580 5.890 5.250 5.380 1,848,430 +0.20(+3.87%)
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.