Bitfarms Ltd (NQ: BITF )

2.870 +0.060 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.950 2.960 2.800 2.870 39,388,088 +0.06(+2.14%)
Jun 13, 2024 2.570 2.880 2.520 2.810 54,208,724 +0.38(+15.64%)
Jun 12, 2024 2.340 2.520 2.320 2.430 36,841,404 +0.16(+7.05%)
Jun 11, 2024 2.210 2.275 2.140 2.270 24,796,556 -0.03(-1.30%)
Jun 10, 2024 2.300 2.440 2.260 2.300 23,224,840 -0.10(-4.17%)
Jun 07, 2024 2.470 2.550 2.400 2.400 27,909,024 -0.05(-2.04%)
Jun 06, 2024 2.520 2.580 2.400 2.450 24,226,056 -0.06(-2.39%)
Jun 05, 2024 2.450 2.520 2.380 2.510 22,999,932 +0.10(+4.15%)
Jun 04, 2024 2.320 2.440 2.300 2.410 30,241,972 +0.08(+3.43%)
Jun 03, 2024 2.270 2.370 2.260 2.330 27,923,726 +0.09(+4.02%)
May 31, 2024 2.280 2.290 2.180 2.240 18,716,980 -0.01(-0.44%)
May 30, 2024 2.210 2.300 2.150 2.250 22,720,414 +0.07(+3.21%)
May 29, 2024 2.230 2.340 2.150 2.180 24,063,720 -0.03(-1.36%)
May 28, 2024 2.200 2.240 2.090 2.210 36,260,808 +0.19(+9.41%)
May 24, 2024 1.990 2.120 1.940 2.020 23,814,444 +0.06(+3.06%)
May 23, 2024 2.070 2.100 1.950 1.960 19,534,288 -0.08(-3.92%)
May 22, 2024 1.870 2.115 1.855 2.040 33,525,862 +0.17(+9.09%)
May 21, 2024 1.830 1.930 1.810 1.870 27,683,880 +0.04(+1.91%)
May 20, 2024 1.780 1.850 1.720 1.835 13,279,640 +0.08(+4.86%)
May 17, 2024 1.770 1.860 1.740 1.750 14,678,153 -0.01(-0.57%)
May 16, 2024 1.790 1.860 1.750 1.760 13,129,062 -0.09(-4.86%)
May 15, 2024 1.700 1.880 1.650 1.850 25,204,732 +0.24(+14.91%)
May 14, 2024 1.570 1.650 1.560 1.610 8,688,516 +0.02(+1.26%)
May 13, 2024 1.620 1.660 1.520 1.590 18,772,660 -0.14(-8.09%)
May 10, 2024 1.880 1.880 1.710 1.730 9,792,262 -0.12(-6.49%)
May 09, 2024 1.810 1.850 1.760 1.850 8,443,878 +0.05(+2.78%)
May 08, 2024 1.800 1.830 1.740 1.800 13,383,540 -0.03(-1.64%)
May 07, 2024 1.910 1.930 1.820 1.830 10,681,906 -0.09(-4.69%)
May 06, 2024 1.870 1.980 1.860 1.920 16,606,954 +0.10(+5.49%)
May 03, 2024 1.860 1.910 1.820 1.820 9,105,447 +0.02(+1.11%)
May 02, 2024 1.830 1.850 1.764 1.800 11,770,524 +0.02(+1.12%)
May 01, 2024 1.760 1.860 1.710 1.780 13,952,216 -0.01(-0.56%)
Apr 30, 2024 1.840 1.870 1.760 1.790 21,394,720 -0.10(-5.29%)
Apr 29, 2024 1.920 1.970 1.870 1.890 10,714,377 -0.07(-3.57%)
Apr 26, 2024 1.970 2.037 1.940 1.960 9,033,800 -0.04(-2.24%)
Apr 25, 2024 1.950 2.040 1.910 2.005 11,731,572 -0.06(-2.67%)
Apr 24, 2024 2.110 2.120 2.000 2.060 18,089,456 -0.05(-2.37%)
Apr 23, 2024 2.030 2.140 2.025 2.110 18,298,012 +0.06(+2.93%)
Apr 22, 2024 1.970 2.075 1.880 2.050 28,087,692 +0.13(+6.77%)
Apr 19, 2024 1.950 1.970 1.860 1.920 28,528,878 +0.03(+1.59%)
Apr 18, 2024 1.840 1.965 1.790 1.890 26,710,136 +0.10(+5.88%)
Apr 17, 2024 1.750 1.830 1.700 1.785 20,311,564 +0.07(+4.39%)
Apr 16, 2024 1.690 1.750 1.660 1.710 19,867,516 -0.02(-1.16%)
Apr 15, 2024 1.780 1.850 1.725 1.730 13,236,691 -0.08(-4.42%)
Apr 12, 2024 1.870 1.887 1.790 1.810 13,032,028 -0.10(-5.24%)
Apr 11, 2024 1.970 1.980 1.850 1.910 13,325,062 -0.02(-1.04%)
Apr 10, 2024 1.910 2.010 1.890 1.930 12,004,869 -0.04(-1.78%)
Apr 09, 2024 2.020 2.040 1.940 1.965 13,777,438 -0.06(-3.20%)
Apr 08, 2024 2.180 2.210 2.020 2.030 17,661,468 -0.05(-2.40%)
Apr 05, 2024 2.130 2.185 2.060 2.080 15,594,392 -0.08(-3.93%)
Apr 04, 2024 2.260 2.330 2.160 2.165 16,648,684 -0.05(-2.26%)
Apr 03, 2024 2.190 2.260 2.160 2.215 15,462,491 +0.03(+1.61%)
Apr 02, 2024 2.190 2.200 2.100 2.180 23,252,352 -0.08(-3.75%)
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.