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 (%)
Mar 31, 2021 1.150 1.450 1.150 1.350 44,521 +0.20(+17.38%)
Mar 30, 2021 1.270 1.271 1.060 1.150 42,642 -0.15(-11.54%)
Mar 29, 2021 1.300 1.320 1.300 1.300 7,036 -0.01(-0.76%)
Mar 26, 2021 1.450 1.450 1.300 1.310 12,500 -0.14(-9.66%)
Mar 25, 2021 1.600 1.600 1.260 1.450 33,432 -0.17(-10.49%)
Mar 24, 2021 1.600 1.649 1.500 1.620 17,358 +0.04(+2.85%)
Mar 23, 2021 1.600 1.720 1.570 1.575 11,500 -0.05(-3.37%)
Mar 22, 2021 1.580 1.700 1.580 1.630 13,182 +0.07(+4.49%)
Mar 19, 2021 1.620 1.639 1.560 1.560 6,800 -0.11(-6.59%)
Mar 18, 2021 1.590 1.830 1.590 1.670 12,119 -0.06(-3.47%)
Mar 17, 2021 1.820 1.840 1.730 1.730 5,667 +0.11(+6.80%)
Mar 16, 2021 1.810 1.830 1.620 1.620 17,342 -0.19(-10.50%)
Mar 15, 2021 1.990 1.990 1.800 1.810 12,545 -0.13(-6.70%)
Mar 12, 2021 1.860 1.981 1.810 1.940 10,800 +0.08(+4.30%)
Mar 11, 2021 2.010 2.170 1.800 1.860 41,157 +0.17(+10.07%)
Mar 10, 2021 1.851 1.851 1.620 1.690 9,207 -0.16(-8.66%)
Mar 09, 2021 1.500 1.900 1.500 1.850 47,125 +0.25(+15.62%)
Mar 08, 2021 1.580 1.680 1.510 1.600 35,894 +0.03(+1.92%)
Mar 05, 2021 1.550 1.640 1.300 1.570 63,500 +0.03(+1.95%)
Mar 04, 2021 1.740 1.740 1.500 1.540 55,206 -0.21(-12.00%)
Mar 03, 2021 1.870 1.980 1.740 1.750 30,207 -0.21(-10.71%)
Mar 02, 2021 1.810 2.090 1.810 1.960 21,274 +0.08(+4.53%)
Mar 01, 2021 1.875 1.940 1.850 1.875 17,741 +0.06(+3.59%)
Feb 26, 2021 1.820 1.900 1.720 1.810 20,700 -0.09(-4.74%)
Feb 25, 2021 2.060 2.185 1.750 1.900 45,619 -0.10(-5.00%)
Feb 24, 2021 2.050 2.310 2.000 2.000 20,595 -0.17(-8.05%)
Feb 23, 2021 2.500 2.550 1.510 2.175 134,675 -0.49(-18.23%)
Feb 22, 2021 2.640 2.790 2.630 2.660 62,454 -0.11(-3.97%)
Feb 19, 2021 2.800 2.800 2.660 2.770 62,400 -0.13(-4.48%)
Feb 18, 2021 2.650 2.980 2.630 2.900 96,496 +0.19(+7.01%)
Feb 17, 2021 2.790 2.800 2.640 2.710 103,112 -0.17(-5.74%)
Feb 16, 2021 2.710 2.980 2.700 2.875 122,600 +0.15(+5.31%)
Feb 12, 2021 2.790 2.980 2.590 2.730 42,300 -0.17(-5.86%)
Feb 11, 2021 3.150 3.150 2.510 2.900 141,950 -0.31(-9.65%)
Feb 10, 2021 2.750 3.500 2.680 3.210 517,851 +0.61(+23.46%)
Feb 09, 2021 2.250 2.640 2.170 2.600 169,219 +0.30(+13.04%)
Feb 08, 2021 2.160 2.490 2.010 2.300 553,055 +0.20(+9.52%)
Feb 05, 2021 1.850 2.190 1.710 2.100 212,600 +0.26(+14.10%)
Feb 04, 2021 1.900 1.940 1.760 1.841 50,107 -0.05(-2.60%)
Feb 03, 2021 1.900 1.950 1.750 1.890 101,453 +0.04(+2.15%)
Feb 02, 2021 1.620 1.890 1.610 1.850 178,551 +0.25(+15.62%)
Feb 01, 2021 1.520 1.650 1.450 1.600 57,124 +0.10(+6.67%)
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%)
Nov 02, 2020 0.3200 0.3200 0.2801 0.3175 48,044 +0.01(+2.42%)
Oct 30, 2020 0.3100 0.3150 0.3100 0.3100 19,100 -0.00(-1.24%)
Oct 29, 2020 0.3149 0.3150 0.3139 0.3139 6,858 +0.01(+2.92%)
Oct 28, 2020 0.3600 0.3600 0.2101 0.3050 119,377 -0.03(-8.24%)
Oct 27, 2020 0.3550 0.3550 0.3262 0.3324 26,268 -0.03(-7.67%)
Oct 26, 2020 0.4100 0.4101 0.3550 0.3600 14,338 -0.06(-14.08%)
Oct 23, 2020 0.4225 0.4250 0.4058 0.4190 20,000 +0.04(+10.26%)
Oct 22, 2020 0.3800 0.3800 0.3800 0.3800 6,165 +0.03(+8.57%)
Oct 21, 2020 0.3738 0.3750 0.3500 0.3500 31,020 -0.02(-5.41%)
Oct 20, 2020 0.4100 0.4200 0.3700 0.3700 25,155 -0.04(-9.76%)
Oct 19, 2020 0.4300 0.4301 0.3916 0.4100 22,340 -0.01(-2.38%)
Oct 16, 2020 0.4100 0.4200 0.4100 0.4200 5,600 +0.02(+5.00%)
Oct 15, 2020 0.4000 0.4100 0.3899 0.4000 19,529 -0.02(-4.74%)
Oct 14, 2020 0.4400 0.4480 0.4000 0.4199 44,671 +0.01(+3.68%)
Oct 13, 2020 0.4375 0.4700 0.4050 0.4050 5,573 +0.01(+1.25%)
Oct 12, 2020 0.4675 0.4675 0.4000 0.4000 4,266 -0.02(-5.68%)
Oct 09, 2020 0.3990 0.4638 0.3800 0.4241 145,200 +0.03(+6.29%)
Oct 08, 2020 0.3600 0.3990 0.3600 0.3990 24,286 -0.01(-2.68%)
Oct 07, 2020 0.3990 0.4150 0.3600 0.4100 62,297 +0.00(+0.24%)
Oct 06, 2020 0.3651 0.4100 0.3651 0.4090 19,805 +0.02(+4.87%)
Oct 05, 2020 0.3850 0.4000 0.3850 0.3900 3,249 +0.03(+8.33%)
Oct 02, 2020 0.3800 0.4140 0.3600 0.3600 19,000 -0.02(-5.26%)
Oct 01, 2020 0.3900 0.4580 0.3500 0.3800 122,884 +0.00(+0.80%)
Sep 30, 2020 0.4197 0.4197 0.3700 0.3770 13,667 -0.01(-3.33%)
Sep 29, 2020 0.3909 0.3909 0.3600 0.3900 23,316 +0.03(+9.40%)
Sep 28, 2020 0.3330 0.4100 0.3330 0.3565 5,607 -0.05(-12.69%)
Sep 25, 2020 0.4200 0.4200 0.3759 0.4083 5,000 +0.01(+2.07%)
Sep 24, 2020 0.4000 0.4000 0.3400 0.4000 55,777 -0.03(-6.54%)
Sep 23, 2020 0.4280 0.4280 0.4049 0.4280 4,002 +0.00(+0.00%)
Sep 22, 2020 0.4020 0.4600 0.3920 0.4280 21,437 +0.00(+0.71%)
Sep 21, 2020 0.4800 0.4800 0.3701 0.4250 27,108 -0.04(-7.61%)
Sep 18, 2020 0.4000 0.4800 0.4000 0.4600 13,500 +0.00(+0.00%)
Sep 17, 2020 0.5500 0.5500 0.4500 0.4600 29,565 -0.02(-4.15%)
Sep 16, 2020 0.5000 0.5000 0.4650 0.4799 27,493 -0.02(-3.05%)
Sep 15, 2020 0.5045 0.5050 0.4279 0.4950 38,980 +0.03(+5.34%)
Sep 14, 2020 0.4900 0.5200 0.4417 0.4699 24,318 -0.02(-4.10%)
Sep 11, 2020 0.4600 0.5200 0.4400 0.4900 58,300 +0.01(+2.08%)
Sep 10, 2020 0.5200 0.5200 0.4200 0.4800 29,256 +0.03(+6.69%)
Sep 09, 2020 0.5200 0.5200 0.4000 0.4499 32,563 -0.00(-0.02%)
Sep 08, 2020 0.5400 0.5400 0.4200 0.4500 33,175 -0.04(-8.16%)
Sep 04, 2020 0.5425 0.5425 0.4000 0.4900 89,200 -0.04(-7.55%)
Sep 03, 2020 0.5900 0.5900 0.5100 0.5300 15,800 +0.01(+1.92%)
Sep 02, 2020 0.6100 0.6100 0.5100 0.5200 25,036 -0.04(-6.31%)
Sep 01, 2020 0.6200 0.6200 0.5400 0.5550 65,583 -0.07(-10.63%)
Aug 31, 2020 0.6300 0.6300 0.6000 0.6210 9,348 -0.01(-1.35%)
Aug 28, 2020 0.6200 0.6375 0.5870 0.6295 76,400 +0.01(+1.53%)
Aug 27, 2020 0.5800 0.6200 0.5800 0.6200 9,230 -0.01(-1.12%)
Aug 26, 2020 0.6000 0.6600 0.5550 0.6270 16,788 +0.03(+4.50%)
Aug 25, 2020 0.6000 0.6000 0.5900 0.6000 9,340 +0.01(+0.84%)
Aug 24, 2020 0.6300 0.6490 0.5757 0.5950 20,832 -0.03(-5.54%)
Aug 21, 2020 0.6050 0.6550 0.5500 0.6299 35,900 -0.01(-0.80%)
Aug 20, 2020 0.6100 0.7700 0.6010 0.6350 152,161 +0.01(+0.79%)
Aug 19, 2020 0.5900 0.6590 0.5900 0.6300 3,523 -0.05(-7.24%)
Aug 18, 2020 0.6400 0.6800 0.5650 0.6792 50,952 +0.11(+19.60%)
Aug 17, 2020 0.6490 0.6490 0.5650 0.5679 21,138 -0.03(-5.33%)
Aug 14, 2020 0.6000 0.6001 0.5500 0.5999 1,700 -0.00(-0.02%)
Aug 13, 2020 0.6490 0.6490 0.5500 0.6000 26,921 -0.02(-3.23%)
Aug 12, 2020 0.5951 0.6302 0.5850 0.6200 41,402 -0.01(-1.15%)
Aug 11, 2020 0.6300 0.6632 0.6272 0.6272 13,220 -0.01(-1.23%)
Aug 10, 2020 0.6263 0.6502 0.5971 0.6350 18,675 -0.01(-1.93%)
Aug 07, 2020 0.6475 0.6475 0.6475 0.6475 300 +0.01(+1.17%)
Aug 06, 2020 0.6350 0.6400 0.6350 0.6400 1,629 -0.03(-4.48%)
Aug 05, 2020 0.5700 0.6700 0.5700 0.6700 17,509 +0.02(+3.03%)
Aug 04, 2020 0.6300 0.6700 0.6300 0.6503 6,350 +0.04(+7.22%)
Aug 03, 2020 0.5700 0.6065 0.5700 0.6065 601 -0.00(-0.57%)
Jul 31, 2020 0.6000 0.6110 0.6000 0.6100 4,700 +0.03(+5.17%)
Jul 30, 2020 0.5900 0.6000 0.5650 0.5800 19,833 -0.02(-2.62%)
Jul 29, 2020 0.6101 0.6500 0.5300 0.5956 34,051 -0.02(-3.94%)
Jul 28, 2020 0.6000 0.6700 0.6000 0.6200 46,833 +0.02(+3.35%)
Jul 27, 2020 0.6245 0.6350 0.5951 0.5999 30,035 -0.00(-0.02%)
Jul 24, 2020 0.6500 0.6500 0.5800 0.6000 24,400 +0.04(+7.10%)
Jul 23, 2020 0.6300 0.7700 0.5500 0.5602 96,861 -0.07(-11.09%)
Jul 22, 2020 0.6301 0.7000 0.6300 0.6301 42,680 -0.03(-4.53%)
Jul 21, 2020 0.6900 0.6900 0.6200 0.6600 25,176 -0.03(-4.35%)
Jul 20, 2020 0.6934 0.6934 0.6300 0.6900 19,867 +0.01(+1.46%)
Jul 17, 2020 0.6500 0.7100 0.6500 0.6801 23,300 -0.07(-9.30%)
Jul 16, 2020 0.8000 0.8000 0.7498 0.7498 1,538 -0.00(-0.03%)
Jul 15, 2020 0.7295 0.7600 0.6999 0.7500 64,250 +0.11(+17.74%)
Jul 14, 2020 0.6400 0.7200 0.6370 0.6370 28,009 -0.04(-6.32%)
Jul 13, 2020 0.8000 0.8000 0.6797 0.6800 72,570 -0.07(-9.32%)
Jul 10, 2020 0.6800 0.7800 0.6800 0.7499 49,100 +0.04(+5.62%)
Jul 09, 2020 0.7200 0.7200 0.6800 0.7100 65,437 -0.02(-2.74%)
Jul 08, 2020 0.8000 0.8000 0.7000 0.7300 68,078 -0.05(-6.46%)
Jul 07, 2020 0.8000 0.8107 0.7400 0.7804 34,194 -0.05(-5.98%)
Jul 06, 2020 0.8500 0.8500 0.8000 0.8300 49,180 -0.00(-0.01%)
Jul 02, 2020 0.9100 0.9200 0.8300 0.8301 106,600 -0.11(-11.79%)
Jul 01, 2020 1.000 1.007 0.8510 0.9410 161,296 -0.06(-5.90%)
Jun 30, 2020 1.150 1.150 0.9900 1.000 21,932 -0.08(-7.82%)
Jun 29, 2020 1.000 1.170 0.9999 1.085 38,639 +0.06(+6.35%)
Jun 26, 2020 1.090 1.090 0.9400 1.020 18,400 -0.06(-5.56%)
Jun 25, 2020 0.8950 1.100 0.8950 1.080 93,701 +0.19(+21.35%)
Jun 24, 2020 0.9900 0.9900 0.8200 0.8900 70,937 -0.04(-4.30%)
Jun 23, 2020 1.050 1.120 0.9100 0.9300 86,630 -0.11(-10.58%)
Jun 22, 2020 1.280 1.280 0.9500 1.040 103,171 -0.06(-5.88%)
Jun 19, 2020 1.230 1.230 1.084 1.105 38,900 +0.01(+0.46%)
Jun 18, 2020 1.200 1.200 1.080 1.100 183,746 -0.12(-9.84%)
Jun 17, 2020 1.400 1.420 1.210 1.220 87,883 -0.11(-8.61%)
Jun 16, 2020 1.395 1.430 1.280 1.335 75,727 +0.00(+0.35%)
Jun 15, 2020 1.220 1.480 1.210 1.330 94,211 +0.15(+12.76%)
Jun 12, 2020 1.360 1.360 1.100 1.180 74,400 +0.03(+2.60%)
Jun 11, 2020 1.150 1.320 1.100 1.150 79,923 -0.21(-15.44%)
Jun 10, 2020 1.400 1.490 1.200 1.360 43,752 -0.05(-3.55%)
Jun 09, 2020 1.300 1.410 1.000 1.410 180,750 +0.15(+11.90%)
Jun 08, 2020 1.050 1.550 1.050 1.260 277,887 +0.18(+16.68%)
Jun 05, 2020 1.120 1.120 1.050 1.080 25,200 -0.02(-1.83%)
Jun 04, 2020 1.290 1.290 1.100 1.100 26,630 -0.10(-8.33%)
Jun 03, 2020 1.200 1.220 1.150 1.200 41,237 +0.01(+0.84%)
Jun 02, 2020 1.200 1.200 1.100 1.190 28,673 -0.06(-4.54%)
Jun 01, 2020 1.285 1.285 1.140 1.247 46,614 +0.04(+3.49%)
May 29, 2020 1.200 1.320 1.145 1.205 115,800 -0.15(-10.76%)
May 28, 2020 1.145 1.500 1.130 1.350 348,001 +0.16(+13.44%)
May 27, 2020 1.210 1.300 1.055 1.190 133,442 -0.02(-1.33%)
May 26, 2020 1.100 1.240 0.9700 1.206 257,685 +0.27(+28.98%)
May 22, 2020 0.7800 1.080 0.7640 0.9350 286,000 +0.11(+12.65%)
May 21, 2020 0.8300 0.8300 0.7600 0.8300 34,385 +0.02(+2.46%)
May 20, 2020 0.7500 0.8300 0.7465 0.8101 102,669 +0.11(+15.73%)
May 19, 2020 0.7800 0.7800 0.6900 0.7000 10,001 -0.05(-6.67%)
May 18, 2020 0.6500 0.7900 0.6500 0.7500 49,793 +0.08(+12.33%)
May 15, 2020 0.6993 0.7200 0.6677 0.6677 7,700 +0.00(+0.42%)
May 14, 2020 0.6500 0.6649 0.6500 0.6649 3,500 -0.01(-1.06%)
May 13, 2020 0.7200 0.7200 0.6500 0.6720 6,809 -0.05(-6.80%)
May 12, 2020 0.6800 0.7291 0.6650 0.7210 18,364 +0.06(+9.24%)
May 11, 2020 0.7500 0.8000 0.6600 0.6600 11,134 -0.09(-12.42%)
May 08, 2020 0.7700 0.8000 0.7000 0.7536 8,500 +0.00(+0.24%)
May 07, 2020 0.7900 0.7900 0.7518 0.7518 201 +0.08(+12.11%)
May 06, 2020 0.6706 0.6706 0.6706 55 +0.00(+0.00%)
May 05, 2020 0.7000 0.7545 0.6550 0.6706 57,769 -0.02(-2.34%)
May 04, 2020 0.6900 0.6900 0.6867 0.6867 479 -0.00(-0.48%)
May 01, 2020 0.7500 0.7500 0.6100 0.6900 24,000 -0.06(-8.00%)
Apr 30, 2020 0.8000 0.8000 0.7500 0.7500 13,189 -0.06(-7.42%)
Apr 29, 2020 0.7900 0.9100 0.7900 0.8101 48,555 -0.02(-2.40%)
Apr 28, 2020 0.8200 0.8500 0.7900 0.8300 30,468 +0.02(+2.47%)
Apr 27, 2020 0.8800 0.9200 0.8000 0.8100 66,898 +0.06(+7.28%)
Apr 24, 2020 0.7000 0.8850 0.6970 0.7550 84,000 +0.06(+8.38%)
Apr 23, 2020 0.6800 0.7000 0.6766 0.6966 36,678 +0.02(+2.44%)
Apr 22, 2020 0.6000 0.6800 0.6000 0.6800 8,406 +0.09(+15.33%)
Apr 21, 2020 0.6350 0.6350 0.5701 0.5896 2,750 -0.06(-9.29%)
Apr 20, 2020 0.6500 0.7000 0.5800 0.6500 39,441 +0.02(+3.50%)
Apr 17, 2020 0.8000 0.8000 0.6050 0.6280 10,400 +0.03(+5.46%)
Apr 16, 2020 0.6200 0.6200 0.5955 0.5955 1,172 +0.04(+6.34%)
Apr 15, 2020 0.5700 0.5700 0.5378 0.5600 21,694 -0.04(-7.16%)
Apr 14, 2020 0.5900 0.6400 0.5900 0.6032 28,121 +0.00(+0.58%)
Apr 13, 2020 0.6000 0.6000 0.5500 0.5997 5,727 +0.06(+11.06%)
Apr 09, 2020 0.5400 0.5400 0.5200 0.5400 5,900 +0.02(+3.85%)
Apr 08, 2020 0.4100 0.5200 0.4100 0.5200 26,552 +0.06(+13.59%)
Apr 07, 2020 0.4700 0.4700 0.4300 0.4578 26,887 +0.01(+1.73%)
Apr 06, 2020 0.4700 0.4800 0.4500 0.4500 24,995 +0.00(+0.00%)
Apr 03, 2020 0.4000 0.4500 0.3900 0.4500 5,100 +0.06(+15.38%)
Apr 02, 2020 0.3500 0.4090 0.3500 0.3900 1,279 +0.01(+1.56%)
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.