Skip to main content
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%)
Mar 01, 2021 5.200 5.290 4.950 5.180 1,238,101 +0.55(+11.88%)
Feb 26, 2021 4.370 5.050 4.250 4.630 1,556,800 -0.07(-1.49%)
Feb 25, 2021 5.608 5.670 4.567 4.700 2,070,589 -0.55(-10.43%)
Feb 24, 2021 5.690 5.857 5.161 5.247 2,141,452 +0.29(+5.80%)
Feb 23, 2021 5.527 5.730 4.440 4.960 4,507,737 -1.44(-22.54%)
Feb 22, 2021 5.800 8.500 5.020 6.404 6,388,038 +0.09(+1.48%)
Feb 19, 2021 6.500 7.000 6.170 6.310 4,669,700 +0.72(+12.86%)
Feb 18, 2021 4.855 6.240 4.719 5.591 5,975,200 +0.94(+20.23%)
Feb 17, 2021 3.970 4.800 3.870 4.650 3,670,024 +0.90(+24.00%)
Feb 16, 2021 3.676 3.990 3.600 3.750 1,856,707 +0.28(+7.99%)
Feb 12, 2021 3.343 3.750 3.150 3.473 914,900 +0.16(+4.98%)
Feb 11, 2021 3.270 3.550 3.000 3.308 1,077,905 +0.02(+0.54%)
Feb 10, 2021 3.470 3.790 3.060 3.290 921,411 -0.30(-8.36%)
Feb 09, 2021 3.342 3.590 3.210 3.590 1,473,254 +0.38(+11.84%)
Feb 08, 2021 4.000 4.050 3.122 3.210 1,617,916 +0.22(+7.36%)
Feb 05, 2021 2.980 3.190 2.820 2.990 382,100 +0.09(+3.10%)
Feb 04, 2021 3.051 3.290 2.750 2.900 606,240 -0.15(-4.98%)
Feb 03, 2021 3.000 3.055 2.842 3.052 632,753 +0.23(+8.23%)
Feb 02, 2021 2.650 2.940 2.600 2.820 574,673 +0.26(+10.05%)
Feb 01, 2021 2.850 2.850 2.370 2.562 400,793 -0.12(-4.39%)
Jan 29, 2021 2.650 2.713 2.200 2.680 1,154,900 +0.58(+27.62%)
Jan 28, 2021 1.900 2.325 1.800 2.100 704,890 +0.22(+11.70%)
Jan 27, 2021 2.090 2.225 1.800 1.880 1,378,118 -0.15(-7.39%)
Jan 26, 2021 2.200 2.250 2.000 2.030 784,485 -0.24(-10.57%)
Jan 25, 2021 2.530 2.690 2.250 2.270 657,867 -0.18(-7.35%)
Jan 22, 2021 2.491 2.650 2.360 2.450 758,300 +0.09(+3.81%)
Jan 21, 2021 2.490 2.600 2.110 2.360 1,774,603 -0.44(-15.61%)
Jan 20, 2021 3.150 3.200 2.400 2.797 1,465,682 -0.45(-13.95%)
Jan 19, 2021 3.400 3.470 2.850 3.250 1,628,414 -0.14(-4.08%)
Jan 15, 2021 3.950 3.950 3.250 3.388 1,337,800 -0.55(-14.00%)
Jan 14, 2021 3.750 4.084 3.750 3.940 1,695,235 +0.59(+17.61%)
Jan 13, 2021 4.590 4.590 3.108 3.350 1,480,158 -0.00(-0.00%)
Jan 12, 2021 2.850 3.503 2.700 3.350 2,124,423 +0.59(+21.18%)
Jan 11, 2021 2.500 3.000 2.224 2.764 4,500,923 -0.40(-12.55%)
Jan 08, 2021 2.800 3.200 2.520 3.161 5,171,100 +0.72(+29.67%)
Jan 07, 2021 2.362 2.750 2.250 2.438 4,159,780 +0.32(+15.00%)
Jan 06, 2021 2.090 2.200 1.923 2.120 2,324,886 +0.21(+10.99%)
Jan 05, 2021 1.860 1.950 1.780 1.910 538,000 +0.05(+2.69%)
Jan 04, 2021 2.250 2.500 1.820 1.860 978,573 -0.04(-2.11%)
Dec 31, 2020 1.900 1.900 1.900 328,073 -0.22(-10.29%)
Dec 30, 2020 2.250 2.250 2.000 2.118 328,073 +0.17(+8.62%)
Dec 29, 2020 2.191 2.400 1.881 1.950 350,502 -0.35(-15.22%)
Dec 28, 2020 2.450 10.00 1.960 2.300 399,272 +0.65(+39.39%)
Dec 24, 2020 1.788 1.983 1.450 1.650 397,900 -0.21(-11.41%)
Dec 23, 2020 2.450 2.900 1.834 1.863 823,465 -0.43(-18.79%)
Dec 22, 2020 1.509 2.325 1.497 2.293 972,246 +0.92(+67.41%)
Dec 21, 2020 1.057 2.000 1.053 1.370 623,028 +0.30(+28.04%)
Dec 18, 2020 1.060 1.440 0.9927 1.070 248,000 -0.05(-4.12%)
Dec 17, 2020 0.9258 1.350 0.8900 1.116 411,573 +0.32(+40.38%)
Dec 16, 2020 0.7560 1.000 0.7320 0.7950 320,565 +0.14(+22.21%)
Dec 15, 2020 0.5786 0.7000 0.5700 0.6505 111,718 +0.07(+12.64%)
Dec 14, 2020 0.5477 0.5775 0.5050 0.5775 59,856 +0.07(+13.24%)
Dec 11, 2020 0.5218 0.5282 0.5100 0.5100 24,200 -0.03(-5.56%)
Dec 10, 2020 0.4915 0.5400 0.4821 0.5400 33,100 +0.05(+10.20%)
Dec 09, 2020 0.5300 0.5300 0.4714 0.4900 48,226 -0.03(-5.37%)
Dec 08, 2020 0.5500 0.5500 0.5000 0.5178 101,687 -0.04(-7.45%)
Dec 07, 2020 0.5496 0.5760 0.5410 0.5595 76,650 -0.02(-2.85%)
Dec 04, 2020 0.6110 0.6110 0.5600 0.5759 47,100 -0.02(-4.02%)
Dec 03, 2020 0.6084 0.6300 0.5849 0.6000 47,430 -0.01(-0.99%)
Dec 02, 2020 0.6311 0.6311 0.5900 0.6060 20,318 +0.01(+1.00%)
Dec 01, 2020 0.6142 0.6382 0.5982 0.6000 20,874 -0.03(-4.76%)
Nov 30, 2020 0.6519 0.7500 0.5950 0.6300 109,059 +0.13(+25.17%)
Nov 27, 2020 0.5121 0.5594 0.4965 0.5033 30,500 -0.15(-22.62%)
Nov 25, 2020 0.6897 0.7100 0.6500 0.6504 10,000 -0.02(-2.28%)
Nov 24, 2020 0.6940 0.7069 0.6257 0.6656 45,077 +0.04(+6.63%)
Nov 23, 2020 0.5472 0.6262 0.5400 0.6242 132,071 +0.08(+14.47%)
Nov 20, 2020 0.5471 0.5568 0.5300 0.5453 19,400 +0.04(+6.96%)
Nov 19, 2020 0.5079 0.5326 0.5079 0.5098 16,080 +0.01(+1.96%)
Nov 18, 2020 0.5623 0.5800 0.5000 0.5000 42,215 -0.03(-5.66%)
Nov 17, 2020 0.4860 0.5400 0.4860 0.5300 55,157 +0.04(+9.05%)
Nov 16, 2020 0.8000 0.8000 0.4528 0.4860 1,100 +0.00(+0.58%)
Nov 13, 2020 0.3980 0.4832 0.3980 0.4832 17,600 +0.05(+12.32%)
Nov 12, 2020 0.4552 0.4552 0.4302 0.4302 6,300 +0.03(+7.55%)
Nov 10, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Nov 09, 2020 0.4750 0.4750 0.4150 0.4150 10,325 -0.10(-18.63%)
Nov 06, 2020 0.5078 0.5172 0.5026 0.5100 11,000 +0.01(+2.99%)
Nov 05, 2020 0.5115 0.5192 0.4721 0.4952 45,150 +0.07(+15.19%)
Nov 04, 2020 0.4169 0.4299 0.4169 0.4299 38,010 +0.03(+8.67%)
Nov 03, 2020 0.3956 0.3956 0.3956 50 +0.00(+0.00%)
Nov 02, 2020 0.3956 0.3956 0.3800 0.3956 10,000 +0.03(+7.38%)
Oct 30, 2020 0.3686 0.3686 0.3684 0.3684 2,000 -0.00(-0.43%)
Oct 29, 2020 0.3765 0.3765 0.3550 0.3700 31,670 +0.05(+15.62%)
Oct 28, 2020 0.3200 0.3200 0.3200 0.3200 4,000 -0.04(-10.64%)
Oct 27, 2020 0.3307 0.3700 0.3307 0.3581 129,500 +0.08(+27.89%)
Oct 26, 2020 0.2800 0.2800 0.2800 0.2800 200 +0.01(+3.40%)
Oct 23, 2020 0.2787 0.2900 0.2708 0.2708 26,500 -0.01(-4.34%)
Oct 21, 2020 0.2831 0.2831 0.2831 0 +0.05(+23.09%)
Oct 14, 2020 0.2300 0.2300 0.2300 0 -0.00(-1.75%)
Oct 13, 2020 0.2200 0.2341 0.2194 0.2341 5,500 +0.01(+6.41%)
Oct 12, 2020 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Oct 09, 2020 0.2208 0.2208 0.2200 0.2200 1,900 -0.00(-1.87%)
Oct 08, 2020 0.2278 0.2278 0.2242 0.2242 1,050 -0.00(-1.71%)
Oct 05, 2020 0.2281 0.2281 0.2281 0 -0.01(-5.08%)
Oct 02, 2020 0.2403 0.2403 0.2403 0.2403 100 +0.00(+0.13%)
Sep 30, 2020 0.2400 0.2400 0.2400 0 -0.02(-5.96%)
Sep 29, 2020 0.2498 0.2552 0.2300 0.2552 35,823 +0.01(+2.08%)
Sep 28, 2020 0.2592 0.2592 0.2440 0.2500 42,500 -0.01(-3.33%)
Sep 24, 2020 0.2586 0.2586 0.2586 0 -0.01(-2.45%)
Sep 22, 2020 0.2651 0.2651 0.2651 0 +0.01(+1.96%)
Sep 21, 2020 0.2600 0.2600 0.2600 0.2600 17,000 -0.01(-2.69%)
Sep 18, 2020 0.2700 0.2700 0.2672 0.2672 4,700 -0.01(-1.87%)
Sep 17, 2020 0.2723 0.2723 0.2723 90 +0.00(+0.00%)
Sep 16, 2020 0.2800 0.2800 0.2723 0.2723 12,000 +0.00(+0.85%)
Sep 15, 2020 0.2755 0.2757 0.2700 0.2700 37,050 -0.03(-10.00%)
Sep 14, 2020 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Sep 11, 2020 0.2999 0.3048 0.2999 0.3000 14,000 +0.02(+5.86%)
Sep 10, 2020 0.2839 0.2839 0.2834 0.2834 3,500 +0.01(+3.39%)
Sep 08, 2020 0.2741 0.2741 0.2741 0 -0.04(-13.23%)
Sep 04, 2020 0.3114 0.3159 0.3096 0.3159 4,100 +0.00(+0.61%)
Sep 03, 2020 0.3200 0.3232 0.3137 0.3140 39,350 -0.03(-8.64%)
Sep 02, 2020 0.3437 0.3437 0.3437 0.3437 1,500 -0.01(-1.80%)
Sep 01, 2020 0.3407 0.3500 0.3407 0.3500 1,965 +0.01(+2.94%)
Aug 31, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+1.16%)
Aug 28, 2020 0.3286 0.3379 0.3200 0.3361 28,800 +0.01(+1.85%)
Aug 27, 2020 0.3300 0.3300 0.3300 0.3300 10,940 -0.01(-2.91%)
Aug 26, 2020 0.3140 0.3399 0.3140 0.3399 5,682 +0.01(+2.91%)
Aug 24, 2020 0.3303 0.3303 0.3303 0 -0.01(-3.76%)
Aug 21, 2020 0.3429 0.3432 0.3260 0.3432 10,300 -0.01(-1.94%)
Aug 20, 2020 0.3524 0.3524 0.3500 0.3500 5,208 -0.00(-0.88%)
Aug 19, 2020 0.3690 0.3690 0.3531 0.3531 10,035 -0.02(-4.67%)
Aug 18, 2020 0.3512 0.3704 0.3507 0.3704 23,961 +0.00(+0.11%)
Aug 17, 2020 0.3670 0.3700 0.3670 0.3700 9,400 +0.02(+4.93%)
Aug 14, 2020 0.3308 0.3830 0.3308 0.3526 44,400 +0.02(+6.59%)
Aug 13, 2020 0.3400 0.3400 0.3308 0.3308 1,755 -0.01(-2.71%)
Aug 12, 2020 0.3450 0.3450 0.3330 0.3400 21,300 -0.01(-2.21%)
Aug 11, 2020 0.3400 0.3609 0.3247 0.3477 5,550 -0.03(-8.50%)
Aug 10, 2020 0.3700 0.4030 0.3410 0.3800 236,700 +0.01(+2.70%)
Aug 07, 2020 0.3738 0.3738 0.3584 0.3700 103,200 -0.03(-7.50%)
Aug 06, 2020 0.3800 0.4000 0.3700 0.4000 25,655 +0.05(+13.99%)
Aug 05, 2020 0.3684 0.3684 0.3509 0.3509 10,950 +0.02(+6.33%)
Aug 04, 2020 0.3280 0.3300 0.3280 0.3300 6,300 -0.01(-2.34%)
Jul 29, 2020 0.3379 0.3379 0.3379 0 +0.00(+0.87%)
Jul 28, 2020 0.3646 0.3646 0.3338 0.3350 14,126 +0.01(+2.67%)
Jul 27, 2020 0.3189 0.3263 0.3189 0.3263 25,000 +0.05(+19.83%)
Jul 24, 2020 0.2723 0.2723 0.2723 0.2723 7,800 +0.02(+7.88%)
Jul 23, 2020 0.2627 0.2627 0.2524 0.2524 1,600 -0.02(-8.08%)
Jul 22, 2020 0.2746 0.2746 0.2746 0.2746 100 +0.02(+9.84%)
Jul 20, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 17, 2020 0.2635 0.2635 0.2600 0.2600 800 -0.01(-3.42%)
Jul 15, 2020 0.2692 0.2692 0.2692 0 -0.01(-4.61%)
Jul 13, 2020 0.2822 0.2822 0.2822 0 -0.01(-2.92%)
Jul 09, 2020 0.2907 0.2907 0.2907 0 -0.00(-1.22%)
Jul 08, 2020 0.2943 0.2943 0.2943 0.2943 3,000 +0.02(+6.44%)
Jul 06, 2020 0.2765 0.2765 0.2765 0 +0.00(+0.00%)
Jun 30, 2020 0.2765 0.2765 0.2765 0 -0.00(-0.50%)
Jun 29, 2020 0.2780 0.2780 0.2778 0.2779 1,400 -0.01(-4.27%)
Jun 26, 2020 0.2903 0.2903 0.2903 0.2903 200 +0.03(+13.40%)
Jun 25, 2020 0.2590 0.2804 0.2560 0.2560 8,819 -0.07(-22.38%)
Jun 23, 2020 0.3298 0.3298 0.3298 0 -0.01(-2.91%)
Jun 22, 2020 0.3397 0.3397 0.3397 0.3397 300 -0.01(-1.93%)
Jun 15, 2020 0.3464 0.3464 0.3464 0 -0.00(-1.00%)
Jun 12, 2020 0.3496 0.3499 0.3496 0.3499 6,500 +0.00(+0.00%)
Jun 11, 2020 0.3500 0.3500 0.3499 0.3499 5,000 -0.01(-2.81%)
Jun 10, 2020 0.3579 0.3600 0.3579 0.3600 1,507 -0.01(-2.33%)
Jun 09, 2020 0.3686 0.3686 0.3686 0.3686 1,060 -0.01(-2.20%)
Jun 05, 2020 0.3769 0.3769 0.3769 0 +0.00(+0.51%)
Jun 02, 2020 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
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.