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 31, 2022 0.1900 0.2097 0.1515 0.1751 55,301 -0.01(-7.79%)
Jan 28, 2022 0.1900 0.1900 0.1700 0.1899 9,075 +0.03(+18.98%)
Jan 27, 2022 0.1800 0.1801 0.1500 0.1596 16,215 -0.01(-3.21%)
Jan 26, 2022 0.1502 0.1980 0.1502 0.1649 48,914 +0.01(+3.39%)
Jan 25, 2022 0.1595 0.1597 0.1595 0.1595 17,750 -0.00(-0.31%)
Jan 24, 2022 0.1850 0.1850 0.1500 0.1600 56,127 -0.02(-13.47%)
Jan 21, 2022 0.1900 0.1900 0.1800 0.1849 62,033 -0.02(-8.42%)
Jan 20, 2022 0.1900 0.2099 0.1900 0.2019 27,566 +0.01(+6.26%)
Jan 19, 2022 0.1900 0.1956 0.1800 0.1900 56,190 -0.01(-5.00%)
Jan 18, 2022 0.1941 0.2099 0.1800 0.2000 24,336 -0.01(-5.12%)
Jan 14, 2022 0.2108 0 -0.01(-3.83%)
Jan 13, 2022 0.2100 0.2350 0.2000 0.2192 99,274 +0.01(+4.33%)
Jan 12, 2022 0.2008 0.2116 0.2008 0.2101 4,573 -0.01(-4.50%)
Jan 11, 2022 0.2110 0.2350 0.2100 0.2200 128,741 -0.00(-0.95%)
Jan 10, 2022 0.2300 0.2311 0.2120 0.2221 26,913 +0.01(+5.16%)
Jan 07, 2022 0.2600 0.2600 0.2111 0.2112 22,600 -0.01(-4.00%)
Jan 06, 2022 0.2200 0.2600 0.2200 0.2200 1,350 +0.00(+0.00%)
Jan 05, 2022 0.2750 0.2750 0.2200 0.2200 9,275 -0.05(-18.49%)
Jan 04, 2022 0.2611 0.2699 0.2381 0.2699 11,820 +0.01(+3.33%)
Jan 03, 2022 0.2700 0.2800 0.2251 0.2612 84,143 +0.02(+7.76%)
Dec 31, 2021 0.3000 0.3000 0.2327 0.2424 43,025 -0.02(-6.77%)
Dec 30, 2021 0.2294 0.2844 0.2105 0.2600 96,978 +0.03(+13.34%)
Dec 29, 2021 0.2559 0.2601 0.2207 0.2294 33,965 -0.03(-10.11%)
Dec 28, 2021 0.2560 0.2900 0.2505 0.2552 23,078 -0.00(-0.12%)
Dec 27, 2021 0.3000 0.3050 0.2510 0.2555 67,755 -0.02(-8.75%)
Dec 23, 2021 0.2700 0.2912 0.2698 0.2800 12,532 +0.01(+3.70%)
Dec 22, 2021 0.2800 0.2901 0.2502 0.2700 19,258 -0.04(-12.34%)
Dec 21, 2021 0.2802 0.3100 0.2597 0.3080 34,025 +0.01(+4.44%)
Dec 20, 2021 0.3000 0.3000 0.2701 0.2949 40,274 -0.02(-5.27%)
Dec 17, 2021 0.2761 0.3113 0.2730 0.3113 26,754 +0.04(+12.71%)
Dec 16, 2021 0.2835 0.2835 0.2700 0.2762 30,990 -0.01(-2.44%)
Dec 15, 2021 0.3175 0.3498 0.2700 0.2831 34,751 -0.02(-6.51%)
Dec 14, 2021 0.2800 0.3028 0.2800 0.3028 12,802 +0.00(+0.97%)
Dec 13, 2021 0.2916 0.3000 0.2916 0.2999 17,560 -0.01(-3.23%)
Dec 10, 2021 0.2975 0.3126 0.2822 0.3099 12,544 -0.00(-1.46%)
Dec 09, 2021 0.2900 0.3404 0.2900 0.3145 25,109 -0.01(-2.06%)
Dec 08, 2021 0.3900 0.3900 0.2922 0.3211 278,105 -0.07(-17.67%)
Dec 07, 2021 0.3600 0.4024 0.3501 0.3900 111,172 +0.01(+2.69%)
Dec 06, 2021 0.4000 0.4000 0.3600 0.3798 53,655 -0.02(-5.05%)
Dec 03, 2021 0.4398 0.4398 0.4000 0.4000 1,036 +0.01(+2.56%)
Dec 02, 2021 0.4399 0.4399 0.3800 0.3900 2,474 -0.01(-2.74%)
Dec 01, 2021 0.3800 0.4010 0.3800 0.4010 1,515 +0.02(+5.53%)
Nov 30, 2021 0.4175 0.4175 0.3800 0.3800 7,069 -0.02(-5.00%)
Nov 29, 2021 0.4001 0.4001 0.3950 0.4000 14,900 -0.01(-3.61%)
Nov 26, 2021 0.4149 0.4395 0.4149 0.4150 15,624 -0.02(-4.42%)
Nov 24, 2021 0.4299 0.5340 0.4200 0.4342 15,143 +0.03(+8.47%)
Nov 23, 2021 0.3800 0.4300 0.3800 0.4003 60,277 -0.02(-5.81%)
Nov 22, 2021 0.5200 0.5200 0.4201 0.4250 41,242 -0.09(-18.24%)
Nov 19, 2021 0.5753 0.5753 0.4802 0.5198 21,215 +0.03(+5.65%)
Nov 18, 2021 0.5800 0.5249 0.4901 0.4920 38,014 -0.08(-14.45%)
Nov 17, 2021 0.6000 0.6499 0.5601 0.5751 11,579 +0.00(+0.16%)
Nov 16, 2021 0.5999 0.6478 0.5334 0.5742 29,007 -0.05(-7.39%)
Nov 15, 2021 0.5500 0.6900 0.5445 0.6200 285,151 +0.14(+29.14%)
Nov 12, 2021 0.4800 0.5399 0.4501 0.4801 63,399 +0.03(+6.69%)
Nov 11, 2021 0.5400 0.5400 0.4500 0.4500 41,992 -0.05(-9.96%)
Nov 10, 2021 0.5769 0.4998 43,036 -0.08(-13.53%)
Nov 09, 2021 0.5100 0.5840 0.5100 0.5780 14,748 +0.07(+13.33%)
Nov 08, 2021 0.6400 0.6400 0.5100 0.5100 121,598 -0.07(-12.46%)
Nov 05, 2021 0.6398 0.6398 0.5826 0.5826 11,232 -0.04(-6.69%)
Nov 04, 2021 0.6000 0.6410 0.5990 0.6244 8,134 +0.02(+4.12%)
Nov 03, 2021 0.5945 0.6000 0.5927 0.5997 24,042 +0.01(+0.87%)
Nov 02, 2021 0.6000 0.6000 0.5890 0.5945 3,650 -0.01(-1.77%)
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.