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 (%)
Feb 28, 2020 0.5600 0.6324 0.5300 0.6324 37,400 +0.02(+3.55%)
Feb 27, 2020 0.6800 0.7000 0.4611 0.6107 60,205 -0.05(-7.47%)
Feb 26, 2020 0.7000 0.7100 0.6500 0.6600 11,637 -0.01(-1.49%)
Feb 25, 2020 0.6500 0.7538 0.6500 0.6700 49,205 -0.02(-2.90%)
Feb 24, 2020 0.6700 0.6900 0.6500 0.6900 9,195 -0.02(-2.75%)
Feb 21, 2020 0.7600 0.7600 0.6900 0.7095 5,000 +0.01(+1.36%)
Feb 20, 2020 0.7000 0.7001 0.7000 0.7000 2,874 +0.00(+0.00%)
Feb 19, 2020 0.6800 0.7400 0.6700 0.7000 28,831 -0.01(-0.92%)
Feb 18, 2020 0.7900 0.7900 0.7065 0.7065 6,122 -0.04(-5.80%)
Feb 14, 2020 0.7192 0.7900 0.6950 0.7500 20,900 +0.06(+8.70%)
Feb 13, 2020 0.7500 0.8500 0.6600 0.6900 84,230 -0.19(-21.59%)
Feb 12, 2020 0.8500 0.8899 0.8250 0.8800 37,017 +0.09(+11.39%)
Feb 11, 2020 0.8300 0.8300 0.7700 0.7900 6,666 -0.03(-3.65%)
Feb 10, 2020 0.8000 0.8900 0.7725 0.8199 62,759 +0.00(+0.11%)
Feb 07, 2020 0.8201 0.8201 0.7925 0.8190 17,000 -0.00(-0.12%)
Feb 06, 2020 0.8600 0.8600 0.8000 0.8200 25,713 -0.09(-9.89%)
Feb 05, 2020 0.8600 0.9100 0.8600 0.9100 517 +0.05(+5.81%)
Feb 04, 2020 0.8949 0.8950 0.8500 0.8600 16,322 -0.03(-3.37%)
Feb 03, 2020 0.8950 0.8950 0.8900 0.8900 5,910 +0.00(+0.00%)
Jan 31, 2020 0.8400 0.9299 0.8300 0.8900 8,900 +0.00(+0.00%)
Jan 30, 2020 0.9100 0.9148 0.8800 0.8900 9,402 -0.02(-2.68%)
Jan 29, 2020 0.9159 0.9189 0.7609 0.9145 61,139 +0.00(+0.43%)
Jan 28, 2020 0.9131 0.9131 0.8800 0.9106 14,405 -0.02(-2.09%)
Jan 27, 2020 0.9200 0.9300 0.8800 0.9300 15,301 -0.02(-2.11%)
Jan 24, 2020 1.085 1.085 0.9200 0.9500 44,800 -0.08(-7.62%)
Jan 23, 2020 0.9150 1.050 0.9150 1.028 90,918 +0.09(+9.99%)
Jan 22, 2020 0.9203 0.9700 0.9203 0.9350 11,120 +0.02(+1.63%)
Jan 21, 2020 0.9935 1.029 0.9112 0.9200 35,285 -0.04(-4.17%)
Jan 17, 2020 0.9900 1.012 0.9600 0.9600 25,700 -0.03(-3.03%)
Jan 16, 2020 0.9800 1.090 0.9400 0.9900 93,043 +0.00(+0.10%)
Jan 15, 2020 0.8585 1.040 0.8200 0.9890 153,749 +0.13(+15.21%)
Jan 14, 2020 0.7500 0.8600 0.7500 0.8584 19,217 +0.06(+7.81%)
Jan 13, 2020 0.8000 0.8500 0.7962 0.7962 24,408 -0.04(-5.21%)
Jan 10, 2020 0.8440 0.8784 0.8244 0.8400 10,400 -0.01(-1.19%)
Jan 09, 2020 0.8090 0.8501 0.8090 0.8501 27,242 +0.06(+8.20%)
Jan 08, 2020 0.8500 0.8850 0.7567 0.7857 147,103 -0.11(-12.70%)
Jan 07, 2020 0.8800 0.9000 0.8500 0.9000 12,014 +0.02(+2.85%)
Jan 06, 2020 0.9110 0.9296 0.8500 0.8751 73,720 -0.03(-3.84%)
Jan 03, 2020 0.9600 0.9600 0.9100 0.9100 3,600 -0.06(-6.20%)
Jan 02, 2020 0.9393 1.010 0.8501 0.9701 86,108 +0.01(+1.05%)
Dec 31, 2019 0.9000 1.020 0.8900 0.9600 66,200 +0.06(+6.86%)
Dec 30, 2019 0.8800 0.9200 0.8700 0.8984 41,756 -0.00(-0.45%)
Dec 27, 2019 0.8750 0.9600 0.8300 0.9025 44,300 +0.00(+0.28%)
Dec 26, 2019 0.8950 0.9900 0.8751 0.9000 45,110 +0.03(+3.46%)
Dec 24, 2019 0.8600 0.9380 0.8000 0.8699 136,100 +0.01(+0.94%)
Dec 23, 2019 0.9600 0.9600 0.8500 0.8618 181,647 -0.10(-10.23%)
Dec 20, 2019 0.9600 1.000 0.8401 0.9600 97,100 -0.01(-0.97%)
Dec 19, 2019 1.040 1.130 0.9175 0.9694 97,667 -0.03(-3.05%)
Dec 18, 2019 0.9700 1.362 0.9062 0.9999 156,830 +0.00(+0.46%)
Dec 17, 2019 0.9350 1.090 0.9000 0.9953 77,460 +0.06(+6.45%)
Dec 16, 2019 1.150 1.156 0.9100 0.9350 202,994 -0.15(-13.43%)
Dec 13, 2019 1.190 1.232 1.080 1.080 53,700 -0.07(-6.09%)
Dec 12, 2019 1.080 1.250 1.078 1.150 306,316 +0.06(+5.59%)
Dec 11, 2019 0.9300 1.170 0.9150 1.089 212,738 +0.16(+17.11%)
Dec 10, 2019 0.9500 1.200 0.9201 0.9300 135,060 -0.08(-7.92%)
Dec 09, 2019 0.9900 1.200 0.9010 1.010 115,865 +0.12(+13.48%)
Dec 06, 2019 0.8800 0.9900 0.8600 0.8900 89,500 -0.01(-1.11%)
Dec 05, 2019 0.8700 0.9400 0.8200 0.9000 144,777 -0.05(-5.21%)
Dec 04, 2019 1.010 1.430 0.8800 0.9495 549,993 -0.12(-11.26%)
Dec 03, 2019 0.8100 1.090 0.8100 1.070 698,203 +0.26(+32.10%)
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.