Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfarms Ltd (NQ: BITF )

2.440 +0.180 (+7.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.280 2.450 2.270 2.440 16,194,621 +0.18(+7.96%)
Aug 22, 2024 2.380 2.390 2.250 2.260 11,999,699 -0.12(-5.04%)
Aug 21, 2024 2.180 2.380 2.160 2.380 30,207,120 +0.02(+0.85%)
Aug 20, 2024 2.430 2.490 2.320 2.360 11,451,354 -0.03(-1.26%)
Aug 19, 2024 2.370 2.445 2.330 2.390 10,283,932 +0.00(+0.00%)
Aug 16, 2024 2.270 2.420 2.250 2.390 15,946,849 +0.09(+3.91%)
Aug 15, 2024 2.230 2.395 2.230 2.300 15,549,041 +0.07(+3.14%)
Aug 14, 2024 2.300 2.380 2.180 2.230 11,600,226 -0.05(-2.19%)
Aug 13, 2024 2.200 2.350 2.190 2.280 12,395,213 +0.06(+2.70%)
Aug 12, 2024 2.250 2.300 2.160 2.220 17,463,404 -0.05(-2.20%)
Aug 09, 2024 2.300 2.330 2.200 2.270 17,878,808 -0.03(-1.30%)
Aug 08, 2024 1.970 2.350 1.955 2.300 34,267,596 +0.41(+22.02%)
Aug 07, 2024 2.100 2.130 1.870 1.885 17,560,744 -0.16(-8.05%)
Aug 06, 2024 2.060 2.090 1.960 2.050 11,967,534 +0.05(+2.50%)
Aug 05, 2024 1.690 2.040 1.650 2.000 19,169,992 -0.18(-8.26%)
Aug 02, 2024 2.390 2.448 2.150 2.180 25,017,312 -0.28(-11.38%)
Aug 01, 2024 2.610 2.680 2.400 2.460 23,235,210 -0.13(-5.02%)
Jul 31, 2024 2.550 2.730 2.550 2.590 29,344,048 +0.07(+2.78%)
Jul 30, 2024 2.550 2.600 2.470 2.520 16,198,663 -0.03(-1.18%)
Jul 29, 2024 2.780 2.840 2.550 2.550 20,277,728 -0.14(-5.20%)
Jul 26, 2024 2.670 2.790 2.630 2.690 20,502,104 +0.11(+4.26%)
Jul 25, 2024 2.600 2.690 2.490 2.580 24,645,958 -0.03(-1.15%)
Jul 24, 2024 2.700 2.770 2.610 2.610 28,282,528 -0.09(-3.33%)
Jul 23, 2024 2.820 2.860 2.700 2.700 17,092,176 -0.18(-6.25%)
Jul 22, 2024 2.870 2.910 2.750 2.880 31,501,986 +0.09(+3.23%)
Jul 19, 2024 2.710 2.860 2.660 2.790 20,360,248 +0.12(+4.49%)
Jul 18, 2024 3.030 3.060 2.630 2.670 25,625,616 -0.29(-9.80%)
Jul 17, 2024 2.910 3.148 2.890 2.960 28,679,836 -0.01(-0.34%)
Jul 16, 2024 2.810 3.010 2.770 2.970 40,506,628 +0.20(+7.22%)
Jul 15, 2024 2.690 2.790 2.600 2.770 36,081,864 +0.24(+9.49%)
Jul 12, 2024 2.460 2.550 2.410 2.530 18,649,062 +0.08(+3.27%)
Jul 11, 2024 2.520 2.570 2.410 2.450 18,565,364 +0.01(+0.41%)
Jul 10, 2024 2.510 2.535 2.420 2.440 12,190,313 -0.04(-1.61%)
Jul 09, 2024 2.700 2.720 2.470 2.480 19,273,002 -0.19(-6.94%)
Jul 08, 2024 2.740 2.810 2.610 2.665 27,552,824 -0.00(-0.19%)
Jul 05, 2024 2.320 2.690 2.300 2.670 25,447,080 +0.16(+6.37%)
Jul 03, 2024 2.470 2.550 2.450 2.510 12,454,631 -0.02(-0.59%)
Jul 02, 2024 2.730 2.740 2.480 2.525 26,089,024 -0.16(-5.78%)
Jul 01, 2024 2.680 2.740 2.600 2.680 19,352,126 +0.11(+4.28%)
Jun 28, 2024 2.600 2.640 2.530 2.570 11,282,309 -0.02(-0.77%)
Jun 27, 2024 2.680 2.770 2.580 2.590 13,403,960 -0.06(-2.26%)
Jun 26, 2024 2.740 2.790 2.630 2.650 21,351,032 -0.13(-4.68%)
Jun 25, 2024 2.730 2.930 2.710 2.780 19,951,472 +0.10(+3.73%)
Jun 24, 2024 2.730 2.835 2.630 2.680 25,400,420 -0.26(-8.84%)
Jun 21, 2024 2.950 2.974 2.845 2.940 26,912,340 -0.18(-5.77%)
Jun 20, 2024 3.160 3.280 3.020 3.120 26,924,760 -0.03(-0.95%)
Jun 18, 2024 3.020 3.230 3.010 3.150 33,581,968 +0.01(+0.32%)
Jun 17, 2024 2.870 3.230 2.820 3.140 41,905,552 +0.27(+9.41%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.