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, 2023 0.0186 5 -0.00(-0.53%)
Mar 30, 2023 0.0187 0.0187 0.0171 0.0187 4,366 +0.00(+0.54%)
Mar 29, 2023 0.0186 0.0186 0.0158 0.0186 5,461 +0.00(+0.54%)
Mar 28, 2023 0.0156 0.0187 0.0156 0.0185 16,131 -0.00(-0.54%)
Mar 27, 2023 0.0157 0.0186 0.0157 0.0186 5,270 +0.00(+4.49%)
Mar 24, 2023 0.0161 0.0178 0.0161 0.0178 50,132 +0.00(+7.88%)
Mar 23, 2023 0.0162 0.0176 0.0161 0.0165 56,455 +0.00(+1.85%)
Mar 22, 2023 0.0190 0.0190 0.0161 0.0162 29,646 -0.00(-10.99%)
Mar 21, 2023 0.0170 0.0190 0.0170 0.0182 10,925 +0.00(+6.43%)
Mar 20, 2023 0.0189 0.0189 0.0171 0.0171 7,768 -0.00(-10.00%)
Mar 17, 2023 0.0185 0.0190 0.0183 0.0190 10,755 +0.00(+5.56%)
Mar 16, 2023 0.0210 0.0210 0.0176 0.0180 21,861 -0.00(-13.88%)
Mar 15, 2023 0.0176 0.0210 0.0176 0.0209 8,248 +0.00(+0.00%)
Mar 14, 2023 0.0208 0.0209 0.0176 0.0209 7,267 +0.00(+4.50%)
Mar 13, 2023 0.0180 0.0200 0.0180 0.0200 1,540 +0.00(+0.00%)
Mar 10, 2023 0.0180 0.0210 0.0180 0.0200 66,755 +0.00(+11.11%)
Mar 09, 2023 0.0180 0.0180 0.0180 0.0180 2,324 -0.00(-13.88%)
Mar 08, 2023 0.0198 0.0209 0.0190 0.0209 1,201 +0.00(+4.50%)
Mar 06, 2023 0.0200 15 +0.00(+9.89%)
Mar 03, 2023 0.0205 0.0205 0.0182 0.0182 27,282 -0.00(-12.92%)
Mar 02, 2023 0.0181 0.0209 0.0180 0.0209 2,460 +0.00(+4.50%)
Mar 01, 2023 0.0204 0.0208 0.0150 0.0200 64,094 -0.00(-0.50%)
Feb 28, 2023 0.0201 0.0202 0.0200 0.0201 23,166 -0.00(-4.29%)
Feb 27, 2023 0.0200 0.0210 0.0200 0.0210 11,207 +0.00(+2.44%)
Feb 24, 2023 0.0205 0.0206 0.0205 0.0205 1,641 -0.00(-0.49%)
Feb 23, 2023 0.0245 0.0245 0.0205 0.0206 44,280 -0.00(-10.43%)
Feb 22, 2023 0.0249 0.0249 0.0221 0.0230 1,710 +0.00(+5.99%)
Feb 21, 2023 0.0220 0.0220 0.0217 0.0217 24,000 -0.00(-1.36%)
Feb 17, 2023 0.0200 0.0240 0.0200 0.0220 39,047 -0.00(-10.93%)
Feb 16, 2023 0.0221 0.0270 0.0220 0.0247 41,362 +0.00(+0.82%)
Feb 15, 2023 0.0210 0.0245 0.0210 0.0245 30,390 +0.00(+5.60%)
Feb 14, 2023 0.0231 0.0232 0.0210 0.0232 20,975 +0.00(+0.87%)
Feb 13, 2023 0.0200 0.0232 0.0200 0.0230 9,140 +0.00(+6.48%)
Feb 10, 2023 0.0200 0.0216 0.0200 0.0216 46,282 -0.00(-6.49%)
Feb 09, 2023 0.0199 0.0232 0.0199 0.0231 85,640 +0.01(+29.05%)
Feb 08, 2023 0.0200 0.0215 0.0162 0.0179 15,717 -0.00(-10.05%)
Feb 07, 2023 0.0200 0.0200 0.0162 0.0199 34,818 +0.00(+0.00%)
Feb 06, 2023 0.0176 0.0199 0.0160 0.0199 25,942 +0.00(+17.75%)
Feb 03, 2023 0.0132 0.0193 0.0132 0.0169 46,796 -0.00(-3.98%)
Feb 02, 2023 0.0140 0.0192 0.0138 0.0176 37,638 +0.00(+20.55%)
Feb 01, 2023 0.0155 0.0200 0.0128 0.0146 88,635 +0.00(+6.57%)
Jan 31, 2023 0.0158 0.0219 0.0127 0.0137 45,872 -0.00(-13.84%)
Jan 30, 2023 0.0190 0.0230 0.0159 0.0159 159,375 -0.00(-16.32%)
Jan 27, 2023 0.0350 0.0550 0.0004 0.0190 404,009 -0.01(-23.69%)
Jan 26, 2023 0.0249 0.0249 0.0249 0.0249 3,378 -0.00(-0.40%)
Jan 25, 2023 0.0200 0.0250 0.0200 0.0250 1,159 +0.00(+0.40%)
Jan 23, 2023 0.0249 5 +0.00(+3.75%)
Jan 20, 2023 0.0200 0.0240 0.0200 0.0240 3,771 +0.00(+11.63%)
Jan 19, 2023 0.0191 0.0215 0.0191 0.0215 1,707 -0.00(-16.67%)
Jan 18, 2023 0.0232 0.0259 0.0176 0.0258 35,439 +0.00(+1.18%)
Jan 17, 2023 0.0256 0.0256 0.0227 0.0255 31,372 -0.00(-9.25%)
Jan 13, 2023 0.0245 0.0340 0.0211 0.0281 69,848 +0.00(+13.31%)
Jan 12, 2023 0.0301 0.0340 0.0210 0.0248 349,914 +0.01(+34.05%)
Jan 11, 2023 0.0200 0.0198 0.0175 0.0185 84,351 +0.00(+5.11%)
Jan 10, 2023 0.0180 0.0190 0.0176 0.0176 21,882 +0.00(+0.57%)
Jan 09, 2023 0.0190 0.0190 0.0175 0.0175 20,150 -0.00(-7.89%)
Jan 06, 2023 0.0180 0.0190 0.0180 0.0190 3,194 -0.00(-1.55%)
Jan 05, 2023 0.0177 0.0198 0.0177 0.0193 17,500 +0.00(+10.29%)
Jan 04, 2023 0.0171 0.0188 0.0171 0.0175 34,478 +0.00(+2.34%)
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.