Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gryphon Digital Mining Inc (NQ: KERNW )

0.0166 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%)
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.