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%)
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.