Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gryphon Digital Mining, Inc - Common Stock (NQ: GRYP )

0.6414 -0.0186 (-2.82%)
Streaming Delayed Price Updated: 10:46 AM EST, Nov 22, 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 (%)
Nov 21, 2024 0.7200 0.7354 0.6400 0.6551 1,249,792 -0.01(-1.98%)
Nov 20, 2024 0.7200 0.7660 0.6556 0.6683 993,930 -0.06(-8.86%)
Nov 19, 2024 0.6590 0.7473 0.6058 0.7333 1,237,293 +0.06(+8.62%)
Nov 18, 2024 0.6600 0.7025 0.6205 0.6751 937,041 +0.02(+3.80%)
Nov 15, 2024 0.7050 0.7100 0.6037 0.6504 981,666 -0.03(-5.05%)
Nov 14, 2024 0.7700 0.8150 0.6201 0.6850 2,098,786 -0.08(-10.16%)
Nov 13, 2024 0.9500 1.100 0.7600 0.7625 3,633,071 -0.07(-8.13%)
Nov 12, 2024 0.8600 0.8700 0.7167 0.8300 1,852,475 -0.03(-3.49%)
Nov 11, 2024 0.6710 0.8650 0.6602 0.8600 2,558,116 +0.23(+36.21%)
Nov 08, 2024 0.6600 0.6600 0.5610 0.6314 914,785 -0.02(-3.53%)
Nov 07, 2024 0.6850 0.7041 0.6220 0.6545 1,105,251 -0.01(-1.33%)
Nov 06, 2024 0.6200 0.6697 0.5886 0.6633 1,536,365 +0.10(+17.50%)
Nov 05, 2024 0.5300 0.5862 0.5200 0.5645 443,905 +0.05(+8.70%)
Nov 04, 2024 0.5160 0.5555 0.5110 0.5193 325,532 -0.01(-2.48%)
Nov 01, 2024 0.6254 0.6347 0.5271 0.5325 1,183,933 -0.09(-15.10%)
Oct 31, 2024 0.7100 0.7100 0.6110 0.6272 561,822 -0.06(-9.10%)
Oct 30, 2024 0.7600 0.7944 0.6800 0.6900 759,922 -0.06(-7.75%)
Oct 29, 2024 0.7500 0.7944 0.7127 0.7480 1,530,320 +0.04(+5.22%)
Oct 28, 2024 0.6299 0.7150 0.5901 0.7109 2,008,280 +0.10(+16.18%)
Oct 25, 2024 0.5900 0.6296 0.5856 0.6119 649,844 +0.01(+2.46%)
Oct 24, 2024 0.5700 0.6069 0.5701 0.5972 265,952 +0.00(+0.50%)
Oct 23, 2024 0.6200 0.6200 0.5502 0.5942 443,390 -0.04(-5.68%)
Oct 22, 2024 0.6790 0.6790 0.5727 0.6300 768,832 -0.04(-5.31%)
Oct 21, 2024 0.6892 0.6997 0.6315 0.6653 157,716 -0.00(-0.21%)
Oct 18, 2024 0.6200 0.6752 0.6100 0.6667 403,885 +0.04(+7.12%)
Oct 17, 2024 0.6300 0.6594 0.6066 0.6224 127,666 -0.03(-4.85%)
Oct 16, 2024 0.5700 0.6767 0.5500 0.6541 685,898 +0.09(+15.77%)
Oct 15, 2024 0.5651 0.5999 0.5325 0.5650 476,236 +0.00(+0.44%)
Oct 14, 2024 0.5400 0.5933 0.5182 0.5625 608,492 +0.02(+4.48%)
Oct 11, 2024 0.5300 0.5552 0.5171 0.5384 204,722 +0.01(+1.60%)
Oct 10, 2024 0.5429 0.5500 0.5260 0.5299 63,208 -0.01(-1.91%)
Oct 09, 2024 0.5249 0.5512 0.5140 0.5402 99,372 -0.00(-0.44%)
Oct 08, 2024 0.5800 0.5800 0.5301 0.5426 214,573 -0.03(-5.72%)
Oct 07, 2024 0.5800 0.6000 0.5612 0.5755 167,252 -0.00(-0.79%)
Oct 04, 2024 0.6000 0.6000 0.5362 0.5801 234,616 -0.00(-0.68%)
Oct 03, 2024 0.6201 0.6758 0.5810 0.5841 95,486 -0.04(-5.81%)
Oct 02, 2024 0.6500 0.6500 0.6100 0.6201 59,030 -0.02(-3.12%)
Oct 01, 2024 0.6400 0.6736 0.6099 0.6401 192,327 -0.04(-6.06%)
Sep 30, 2024 0.7120 0.7150 0.6300 0.6814 174,553 -0.05(-6.67%)
Sep 27, 2024 0.6000 0.7377 0.5897 0.7301 614,162 +0.12(+19.30%)
Sep 26, 2024 0.6000 0.6399 0.5790 0.6120 171,552 +0.06(+10.25%)
Sep 25, 2024 0.5688 0.5688 0.5500 0.5551 37,022 -0.01(-1.72%)
Sep 24, 2024 0.5260 0.5689 0.5260 0.5648 116,924 +0.02(+4.15%)
Sep 23, 2024 0.5200 0.5528 0.5101 0.5423 154,790 +0.04(+8.03%)
Sep 20, 2024 0.5355 0.5711 0.5020 0.5020 268,829 -0.02(-4.45%)
Sep 19, 2024 0.5480 0.5899 0.5018 0.5254 463,105 +0.02(+3.02%)
Sep 18, 2024 0.5410 0.5575 0.4966 0.5100 134,222 -0.01(-1.92%)
Sep 17, 2024 0.5300 0.5634 0.5101 0.5200 107,075 -0.00(-0.57%)
Sep 16, 2024 0.5133 0.5400 0.5120 0.5230 114,552 +0.00(+0.95%)
Sep 13, 2024 0.4830 0.5650 0.4751 0.5181 366,566 +0.07(+15.01%)
Sep 12, 2024 0.4680 0.4844 0.4301 0.4505 81,532 +0.00(+0.11%)
Sep 11, 2024 0.4400 0.4625 0.4300 0.4500 133,998 +0.00(+0.00%)
Sep 10, 2024 0.4293 0.4500 0.3851 0.4500 399,895 +0.03(+7.60%)
Sep 09, 2024 0.4812 0.4999 0.3830 0.4182 783,931 -0.03(-6.00%)
Sep 06, 2024 0.6123 0.6123 0.4213 0.4449 1,232,349 -0.13(-23.27%)
Sep 05, 2024 0.6000 0.6023 0.5530 0.5798 219,687 -0.02(-3.74%)
Sep 04, 2024 0.6200 0.6223 0.5985 0.6023 88,230 -0.01(-2.41%)
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.