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 (%)
Dec 30, 2022 0.0164 0.0175 0.0125 0.0161 19,052 -0.00(-19.50%)
Dec 29, 2022 0.0200 0.0210 0.0171 0.0200 39,697 +0.00(+4.71%)
Dec 28, 2022 0.0210 0.0211 0.0191 0.0191 50,102 -0.00(-15.86%)
Dec 27, 2022 0.0245 0.0245 0.0210 0.0227 23,869 +0.01(+51.33%)
Dec 23, 2022 0.0194 0.0194 0.0149 0.0150 6,628 +0.00(+1.35%)
Dec 22, 2022 0.0230 0.0230 0.0148 0.0148 14,081 -0.01(-33.93%)
Dec 21, 2022 0.0224 0.0246 0.0224 0.0224 3,400 -0.00(-8.94%)
Dec 20, 2022 0.0236 0.0250 0.0224 0.0246 21,453 -0.00(-1.60%)
Dec 19, 2022 0.0250 0.0250 0.0236 0.0250 15,577 +0.00(+0.00%)
Dec 16, 2022 0.0249 0.0250 0.0247 0.0250 13,347 +0.00(+0.40%)
Dec 15, 2022 0.0300 0.0300 0.0248 0.0249 14,885 -0.00(-4.96%)
Dec 14, 2022 0.0261 0.0300 0.0261 0.0262 21,940 +0.00(+0.77%)
Dec 13, 2022 0.0273 0.0299 0.0260 0.0260 10,311 +0.00(+20.93%)
Dec 12, 2022 0.0300 0.0300 0.0215 0.0215 29,700 -0.00(-11.89%)
Dec 09, 2022 0.0198 0.0258 0.0198 0.0244 14,446 -0.00(-2.40%)
Dec 08, 2022 0.0220 0.0250 0.0200 0.0250 37,290 +0.01(+27.55%)
Dec 07, 2022 0.0180 0.0218 0.0180 0.0196 13,735 +0.00(+12.00%)
Dec 06, 2022 0.0176 0.0176 0.0170 0.0175 7,052 -0.00(-12.94%)
Dec 05, 2022 0.0290 0.0300 0.0201 0.0201 30,654 -0.00(-8.22%)
Dec 02, 2022 0.0185 0.0279 0.0185 0.0219 38,051 +0.00(+15.26%)
Dec 01, 2022 0.0165 0.0190 0.0165 0.0190 16,044 +0.00(+1.06%)
Nov 30, 2022 0.0190 0.0190 0.0100 0.0188 31,976 +0.00(+0.00%)
Nov 29, 2022 0.0140 0.0188 0.0125 0.0188 53,789 +0.00(+34.29%)
Nov 28, 2022 0.0121 0.0150 0.0121 0.0140 10,775 -0.00(-6.67%)
Nov 25, 2022 0.0135 0.0150 0.0116 0.0150 17,350 +0.00(+0.00%)
Nov 23, 2022 0.0150 0.0150 0.0101 0.0150 52,746 -0.00(-1.32%)
Nov 22, 2022 0.0188 0.0189 0.0151 0.0152 11,371 -0.00(-5.00%)
Nov 21, 2022 0.0270 0.0270 0.0100 0.0160 59,155 -0.01(-23.81%)
Nov 18, 2022 0.0200 0.0260 0.0200 0.0210 56,159 -0.00(-0.47%)
Nov 17, 2022 0.0245 0.0249 0.0201 0.0211 58,113 -0.01(-23.83%)
Nov 16, 2022 0.0210 0.0277 0.0177 0.0277 21,773 +0.01(+56.50%)
Nov 15, 2022 0.0195 0.0195 0.0171 0.0177 9,920 +0.00(+16.45%)
Nov 14, 2022 0.0146 0.0200 0.0146 0.0152 40,364 +0.00(+4.11%)
Nov 11, 2022 0.0200 0.0200 0.0146 0.0146 29,796 -0.00(-2.67%)
Nov 10, 2022 0.0151 0.0200 0.0150 0.0150 14,222 -0.00(-0.66%)
Nov 09, 2022 0.0158 0.0199 0.0151 0.0151 22,253 -0.00(-14.20%)
Nov 08, 2022 0.0110 0.0180 0.0110 0.0176 28,052 +0.00(+35.38%)
Nov 07, 2022 0.0150 0.0150 0.0101 0.0130 41,429 -0.00(-13.33%)
Nov 04, 2022 0.0150 0.0150 0.0134 0.0150 12,750 +0.00(+11.94%)
Nov 03, 2022 0.0169 0.0170 0.0134 0.0134 7,100 -0.01(-30.57%)
Nov 02, 2022 0.0160 0.0199 0.0137 0.0193 21,826 +0.00(+12.87%)
Nov 01, 2022 0.0140 0.0230 0.0140 0.0171 181,581 +0.00(+22.14%)
Oct 31, 2022 0.0139 0.0140 0.0133 0.0140 17,363 -0.00(-0.71%)
Oct 28, 2022 0.0140 0.0150 0.0138 0.0141 23,582 +0.00(+0.71%)
Oct 27, 2022 0.0113 0.0155 0.0113 0.0140 43,960 -0.00(-9.09%)
Oct 26, 2022 0.0170 0.0190 0.0153 0.0154 64,092 -0.00(-5.52%)
Oct 25, 2022 0.0160 0.0170 0.0153 0.0163 54,948 -0.00(-4.12%)
Oct 24, 2022 0.0152 0.0199 0.0152 0.0170 88,173 -0.01(-25.76%)
Oct 21, 2022 0.0210 0.0311 0.0151 0.0229 166,466 -0.02(-42.75%)
Oct 20, 2022 0.0425 0.0425 0.0385 0.0400 18,305 -0.00(-5.66%)
Oct 19, 2022 0.0599 0.0599 0.0326 0.0424 45,584 +0.00(+6.00%)
Oct 17, 2022 0.0400 0 +0.00(+8.40%)
Oct 14, 2022 0.0400 0.0400 0.0360 0.0369 16,824 +0.00(+2.50%)
Oct 13, 2022 0.0373 0.0373 0.0360 0.0360 5,814 -0.01(-18.00%)
Oct 12, 2022 0.0511 0.0577 0.0439 0.0439 8,200 +0.00(+9.75%)
Oct 11, 2022 0.0506 0.0670 0.0372 0.0400 18,983 +0.00(+13.96%)
Oct 10, 2022 0.0500 0.0508 0.0350 0.0351 33,508 -0.03(-47.61%)
Oct 07, 2022 0.0625 0.0749 0.0501 0.0670 11,665 -0.00(-4.15%)
Oct 06, 2022 0.0749 0.0749 0.0699 0.0699 7,708 +0.02(+49.36%)
Oct 05, 2022 0.0500 0.0520 0.0468 0.0468 6,077 -0.02(-30.56%)
Oct 04, 2022 0.0650 0.0675 0.0600 0.0674 15,664 -0.00(-1.17%)
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.