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

Gryphon Digital Mining Inc (NQ: KERNW )

N/A UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 8, 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 (%)
Jan 29, 2021 1.320 1.700 1.250 1.500 197,400 +0.10(+7.14%)
Jan 28, 2021 1.540 1.720 1.250 1.400 61,063 +0.01(+1.08%)
Jan 27, 2021 1.340 1.450 1.290 1.385 66,606 -0.00(-0.36%)
Jan 26, 2021 1.260 1.650 1.260 1.390 54,308 +0.09(+6.92%)
Jan 25, 2021 1.370 1.500 1.290 1.300 44,147 -0.15(-10.34%)
Jan 22, 2021 1.490 1.583 1.450 1.450 97,400 +0.00(+0.00%)
Jan 21, 2021 1.650 1.650 1.450 1.450 114,666 -0.23(-13.69%)
Jan 20, 2021 1.550 1.790 1.550 1.680 21,679 +0.04(+2.44%)
Jan 19, 2021 1.810 1.850 1.510 1.640 77,151 -0.17(-9.39%)
Jan 15, 2021 1.910 2.000 1.720 1.810 179,400 +0.07(+4.02%)
Jan 14, 2021 1.740 1.970 1.700 1.740 127,482 +0.02(+1.46%)
Jan 13, 2021 1.550 1.770 1.500 1.715 118,624 +0.24(+16.27%)
Jan 12, 2021 1.510 1.590 1.400 1.475 71,112 +0.03(+1.72%)
Jan 11, 2021 1.240 1.550 1.100 1.450 253,835 +0.20(+16.01%)
Jan 08, 2021 0.9999 1.350 0.9999 1.250 202,100 +0.28(+28.86%)
Jan 07, 2021 1.000 1.080 0.9400 0.9700 209,968 +0.03(+3.19%)
Jan 06, 2021 1.010 1.135 0.9109 0.9400 153,166 +0.07(+7.93%)
Jan 05, 2021 0.8800 0.9300 0.8450 0.8709 52,558 +0.00(+0.10%)
Jan 04, 2021 0.9000 0.9000 0.7622 0.8700 216,488 -0.06(-6.45%)
Dec 31, 2020 0.9300 0.9300 0.9300 105,748 -0.05(-5.10%)
Dec 30, 2020 1.000 1.080 0.9500 0.9800 105,748 -0.01(-0.72%)
Dec 29, 2020 1.090 1.090 0.9214 0.9871 112,389 -0.01(-1.29%)
Dec 28, 2020 0.9900 1.100 0.9875 1.000 118,090 +0.04(+3.76%)
Dec 24, 2020 0.9700 0.9900 0.9500 0.9638 69,800 +0.01(+1.45%)
Dec 23, 2020 0.9300 0.9600 0.9000 0.9500 122,440 +0.00(+0.01%)
Dec 22, 2020 0.9800 0.9800 0.8500 0.9499 227,898 +0.01(+1.34%)
Dec 21, 2020 0.8046 0.9400 0.7699 0.9373 490,902 +0.20(+26.66%)
Dec 18, 2020 0.6000 0.7600 0.5800 0.7400 1,752,300 +0.34(+85.00%)
Dec 17, 2020 0.4000 0.4500 0.4000 0.4000 89,466 -0.03(-5.90%)
Dec 16, 2020 0.4100 0.4440 0.4002 0.4251 29,112 +0.03(+7.87%)
Dec 15, 2020 0.4351 0.4400 0.3760 0.3941 57,812 -0.06(-12.42%)
Dec 14, 2020 0.4450 0.4500 0.4215 0.4500 6,047 +0.00(+0.00%)
Dec 11, 2020 0.4300 0.4500 0.4201 0.4500 22,400 +0.02(+4.65%)
Dec 10, 2020 0.4160 0.5600 0.4070 0.4300 161,721 -0.04(-8.65%)
Dec 09, 2020 0.4400 0.5000 0.4310 0.4707 29,757 +0.00(+0.32%)
Dec 08, 2020 0.4500 0.4692 0.4310 0.4692 6,071 +0.03(+6.64%)
Dec 07, 2020 0.4500 0.4600 0.4111 0.4400 16,630 -0.02(-3.45%)
Dec 04, 2020 0.5445 0.5445 0.4200 0.4557 85,300 -0.06(-12.37%)
Dec 03, 2020 0.5400 0.5400 0.5099 0.5200 12,314 +0.01(+2.95%)
Dec 02, 2020 0.4705 0.5490 0.4600 0.5051 57,974 +0.02(+3.08%)
Dec 01, 2020 0.4970 0.5245 0.4778 0.4900 30,963 -0.03(-5.77%)
Nov 30, 2020 0.5000 0.5500 0.4700 0.5200 67,669 +0.00(+0.00%)
Nov 27, 2020 0.4060 0.5351 0.4060 0.5200 22,000 +0.12(+30.00%)
Nov 25, 2020 0.4500 0.4500 0.3667 0.4000 6,600 -0.04(-9.09%)
Nov 24, 2020 0.4963 0.5000 0.4350 0.4400 31,320 -0.02(-4.37%)
Nov 23, 2020 0.5000 0.5000 0.4400 0.4601 11,962 +0.03(+6.55%)
Nov 20, 2020 0.4001 0.4700 0.4000 0.4318 69,300 +0.05(+12.07%)
Nov 19, 2020 0.3788 0.3853 0.3500 0.3853 21,585 +0.03(+7.03%)
Nov 18, 2020 0.3600 0.4001 0.3500 0.3600 20,688 -0.04(-10.29%)
Nov 17, 2020 0.4201 0.4501 0.4013 0.4013 8,287 +0.02(+3.88%)
Nov 16, 2020 0.3850 0.4000 0.3500 0.3863 38,445 +0.01(+3.01%)
Nov 13, 2020 0.3600 0.4592 0.3600 0.3750 26,700 +0.03(+10.29%)
Nov 12, 2020 0.4500 0.4500 0.2750 0.3400 64,583 -0.10(-22.73%)
Nov 11, 2020 0.4300 0.4687 0.3000 0.4400 36,714 -0.03(-6.36%)
Nov 10, 2020 0.5100 0.5100 0.4400 0.4699 30,102 -0.11(-18.83%)
Nov 09, 2020 0.7300 0.7400 0.4800 0.5789 166,739 -0.03(-4.71%)
Nov 06, 2020 0.4139 0.6500 0.4050 0.6075 287,400 +0.25(+67.91%)
Nov 05, 2020 0.3475 0.4150 0.3475 0.3618 36,274 +0.04(+13.59%)
Nov 04, 2020 0.3000 0.3300 0.2900 0.3185 36,728 +0.01(+2.74%)
Nov 03, 2020 0.3000 0.3200 0.2900 0.3100 30,380 -0.01(-2.36%)
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.