Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.