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 (%)
Nov 30, 2023 0.0121 0.0122 0.0111 0.0111 6,572 -0.01(-48.85%)
Nov 29, 2023 0.0217 0.0217 0.0217 0.0217 724 +0.01(+114.85%)
Nov 28, 2023 0.0101 0.0102 0.0101 0.0101 5,260 -0.01(-40.24%)
Nov 27, 2023 0.0104 0.0169 0.0101 0.0169 2,254 -0.00(-14.65%)
Nov 24, 2023 0.0200 0.0200 0.0103 0.0198 11,040 -0.00(-11.61%)
Nov 22, 2023 0.0126 0.0226 0.0101 0.0224 16,568 +0.01(+82.11%)
Nov 20, 2023 0.0123 0 +0.00(+1.65%)
Nov 17, 2023 0.0121 0.0223 0.0121 0.0121 3,628 -0.00(-6.20%)
Nov 15, 2023 0.0129 50 +0.00(+16.22%)
Nov 14, 2023 0.0230 0.0255 0.0101 0.0111 16,185 -0.01(-44.22%)
Nov 13, 2023 0.0128 0.0199 0.0127 0.0199 16,853 +0.00(+0.00%)
Nov 10, 2023 0.0160 0.0199 0.0141 0.0199 7,514 +0.00(+25.16%)
Nov 09, 2023 0.0160 0.0160 0.0121 0.0159 4,356 -0.00(-0.62%)
Nov 08, 2023 0.0160 0.0160 0.0160 0.0160 2,100 +0.00(+7.38%)
Nov 07, 2023 0.0111 0.0150 0.0111 0.0149 3,050 -0.00(-6.29%)
Nov 06, 2023 0.0149 0.0160 0.0149 0.0159 1,607 -0.00(-15.43%)
Nov 03, 2023 0.0189 0.0189 0.0188 0.0188 1,019 +0.00(+13.94%)
Nov 02, 2023 0.0166 0.0166 0.0111 0.0165 5,724 +0.01(+48.65%)
Nov 01, 2023 0.0150 0.0150 0.0100 0.0111 11,700 -0.00(-18.38%)
Oct 31, 2023 0.0150 0.0150 0.0136 0.0136 644 +0.00(+23.64%)
Oct 30, 2023 0.0100 0.0177 0.0100 0.0110 10,626 -0.00(-7.56%)
Oct 27, 2023 0.0115 0.0120 0.0100 0.0119 39,767 +0.00(+0.85%)
Oct 26, 2023 0.0130 0.0130 0.0100 0.0118 5,576 -0.00(-21.33%)
Oct 25, 2023 0.0146 0.0159 0.0146 0.0150 15,237 +0.00(+0.00%)
Oct 24, 2023 0.0190 0.0191 0.0120 0.0150 7,262 +0.00(+0.00%)
Oct 23, 2023 0.0200 0.0200 0.0150 0.0150 11,997 -0.00(-5.06%)
Oct 20, 2023 0.0161 0.0165 0.0150 0.0158 1,800 -0.00(-1.25%)
Oct 19, 2023 0.0226 0.0227 0.0160 0.0160 2,650 -0.00(-5.88%)
Oct 18, 2023 0.0151 0.0171 0.0151 0.0170 3,331 -0.00(-10.53%)
Oct 17, 2023 0.0224 0.0230 0.0187 0.0190 2,703 -0.00(-17.39%)
Oct 16, 2023 0.0142 0.0230 0.0213 0.0230 1,380 +0.01(+60.84%)
Oct 13, 2023 0.0143 0.0230 0.0143 0.0143 2,898 -0.00(-15.38%)
Oct 12, 2023 0.0161 0.0170 0.0160 0.0169 10,123 +0.00(+12.67%)
Oct 09, 2023 0.0150 0 -0.00(-11.76%)
Oct 06, 2023 0.0170 0.0170 0.0128 0.0170 18,082 +0.00(+38.21%)
Oct 05, 2023 0.0121 0.0125 0.0121 0.0123 3,886 +0.00(+9.82%)
Oct 04, 2023 0.0195 0.0199 0.0112 0.0112 6,149 -0.01(-42.56%)
Oct 03, 2023 0.0200 0.0200 0.0195 0.0195 502 +0.00(+0.00%)
Oct 02, 2023 0.0195 0.0255 0.0195 0.0195 7,942 -0.00(-5.34%)
Sep 29, 2023 0.0250 0.0254 0.0206 0.0206 800 -0.00(-17.27%)
Sep 28, 2023 0.0195 0.0250 0.0195 0.0249 22,670 +0.00(+4.62%)
Sep 27, 2023 0.0240 0.0240 0.0195 0.0238 3,651 -0.00(-4.03%)
Sep 26, 2023 0.0297 0.0297 0.0200 0.0248 2,177 +0.00(+24.00%)
Sep 25, 2023 0.0200 0.0239 0.0200 0.0200 11,009 +0.00(+0.00%)
Sep 22, 2023 0.0349 0.0349 0.0195 0.0200 6,199 -0.01(-37.30%)
Sep 21, 2023 0.0197 0.0350 0.0111 0.0319 13,467 +0.01(+61.11%)
Sep 20, 2023 0.0200 0.0200 0.0112 0.0198 30,225 +0.00(+8.20%)
Sep 19, 2023 0.0261 0.0316 0.0183 0.0183 10,169 -0.00(-8.50%)
Sep 18, 2023 0.0200 0.0385 0.0200 0.0200 13,495 -0.01(-35.28%)
Sep 15, 2023 0.0275 0.0399 0.0110 0.0309 26,862 +0.01(+54.50%)
Sep 14, 2023 0.0215 0.0225 0.0200 0.0200 46,766 -0.00(-5.21%)
Sep 13, 2023 0.0374 0.0399 0.0211 0.0211 11,900 -0.01(-33.65%)
Sep 12, 2023 0.0290 0.0399 0.0290 0.0318 12,730 +0.01(+27.20%)
Sep 11, 2023 0.0231 0.0300 0.0231 0.0250 7,854 +0.00(+17.37%)
Sep 08, 2023 0.0200 0.0425 0.0200 0.0213 9,098 +0.00(+1.43%)
Sep 07, 2023 0.0256 0.0438 0.0101 0.0210 88,054 -0.00(-17.65%)
Sep 06, 2023 0.0291 0.0400 0.0200 0.0255 34,557 -0.01(-29.95%)
Sep 05, 2023 0.0301 0.0448 0.0286 0.0364 60,597 +0.00(+4.00%)
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.