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 (%)
Feb 08, 2024 0.0166 0 +0.01(+61.17%)
Feb 07, 2024 0.0100 0.0172 0.0081 0.0103 13,947 -0.00(-9.65%)
Feb 06, 2024 0.0080 0.0173 0.0080 0.0114 13,198 -0.01(-34.48%)
Feb 05, 2024 0.0160 0.0174 0.0160 0.0174 6,909 -0.00(-0.57%)
Feb 02, 2024 0.0120 0.0175 0.0120 0.0175 6,628 +0.01(+56.25%)
Feb 01, 2024 0.0113 0.0113 0.0112 0.0112 3,000 -0.01(-37.08%)
Jan 31, 2024 0.0178 0.0178 0.0178 0.0178 500 +0.00(+1.14%)
Jan 30, 2024 0.0177 0.0177 0.0176 0.0176 2,645 +0.00(+0.00%)
Jan 29, 2024 0.0112 0.0177 0.0112 0.0176 6,528 +0.00(+17.33%)
Jan 26, 2024 0.0150 0.0150 0.0112 0.0150 2,740 -0.00(-5.66%)
Jan 25, 2024 0.0159 0.0159 0.0159 0.0159 1,700 -0.00(-9.14%)
Jan 24, 2024 0.0200 0.0200 0.0120 0.0175 15,113 +0.00(+18.24%)
Jan 23, 2024 0.0150 0.0150 0.0112 0.0148 14,633 +0.00(+13.85%)
Jan 22, 2024 0.0131 0.0140 0.0112 0.0130 10,536 -0.00(-13.33%)
Jan 19, 2024 0.0126 0.0150 0.0112 0.0150 145,495 +0.00(+0.67%)
Jan 18, 2024 0.0138 0.0150 0.0126 0.0149 2,200 +0.00(+7.19%)
Jan 17, 2024 0.0140 0.0140 0.0126 0.0139 5,428 -0.00(-7.33%)
Jan 16, 2024 0.0126 0.0150 0.0126 0.0150 13,728 +0.00(+0.67%)
Jan 12, 2024 0.0150 0.0150 0.0115 0.0149 5,718 +0.00(+1.36%)
Jan 11, 2024 0.0140 0.0150 0.0140 0.0147 4,620 -0.00(-2.00%)
Jan 10, 2024 0.0115 0.0150 0.0114 0.0150 19,431 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0150 0.0135 0.0150 2,600 +0.00(+2.04%)
Jan 08, 2024 0.0116 0.0148 0.0116 0.0147 1,966 -0.00(-2.00%)
Jan 05, 2024 0.0150 0.0150 0.0115 0.0150 9,700 -0.00(-21.05%)
Jan 04, 2024 0.0112 0.0190 0.0112 0.0190 8,636 +0.00(+14.46%)
Jan 03, 2024 0.0106 0.0189 0.0106 0.0166 17,036 -0.00(-6.74%)
Jan 02, 2024 0.0180 0.0181 0.0178 0.0178 9,769 -0.00(-10.10%)
Dec 29, 2023 0.0117 0.0198 0.0098 0.0198 20,475 +0.01(+69.23%)
Dec 28, 2023 0.0113 0.0200 0.0090 0.0117 18,433 -0.01(-41.50%)
Dec 27, 2023 0.0200 0.0200 0.0112 0.0200 3,266 -0.00(-8.26%)
Dec 26, 2023 0.0126 0.0218 0.0111 0.0218 86,500 +0.01(+50.34%)
Dec 22, 2023 0.0116 0.0145 0.0111 0.0145 6,946 +0.00(+25.00%)
Dec 21, 2023 0.0110 0.0120 0.0110 0.0116 4,256 -0.00(-3.33%)
Dec 19, 2023 0.0120 0 +0.01(+100.00%)
Dec 18, 2023 0.0076 0.0190 0.0050 0.0060 15,475 -0.00(-20.00%)
Dec 15, 2023 0.0075 0.0195 0.0075 0.0075 3,252 -0.01(-61.73%)
Dec 14, 2023 0.0101 0.0200 0.0100 0.0196 52,460 -0.00(-2.00%)
Dec 13, 2023 0.0110 0.0200 0.0071 0.0200 66,880 +0.01(+80.18%)
Dec 12, 2023 0.0111 0.0112 0.0111 0.0111 4,840 -0.00(-0.89%)
Dec 11, 2023 0.0111 0.0112 0.0111 0.0112 1,249 +0.00(+5.66%)
Dec 08, 2023 0.0106 0.0106 0.0106 0.0106 1,190 -0.00(-4.50%)
Dec 06, 2023 0.0111 16 -0.01(-43.94%)
Dec 04, 2023 0.0198 0 -0.00(-5.26%)
Dec 01, 2023 0.0209 0.0210 0.0209 0.0209 4,231 +0.01(+88.29%)
Nov 30, 2023 0.0121 0.0122 0.0111 0.0111 6,572 -0.01(-48.85%)
Nov 29, 2023 0.0217 0.0217 0.0217 0.0217 724 +0.01(+114.85%)
Nov 28, 2023 0.0101 0.0102 0.0101 0.0101 5,260 -0.01(-40.24%)
Nov 27, 2023 0.0104 0.0169 0.0101 0.0169 2,254 -0.00(-14.65%)
Nov 24, 2023 0.0200 0.0200 0.0103 0.0198 11,040 -0.00(-11.61%)
Nov 22, 2023 0.0126 0.0226 0.0101 0.0224 16,568 +0.01(+82.11%)
Nov 20, 2023 0.0123 0 +0.00(+1.65%)
Nov 17, 2023 0.0121 0.0223 0.0121 0.0121 3,628 -0.00(-6.20%)
Nov 15, 2023 0.0129 50 +0.00(+16.22%)
Nov 14, 2023 0.0230 0.0255 0.0101 0.0111 16,185 -0.01(-44.22%)
Nov 13, 2023 0.0128 0.0199 0.0127 0.0199 16,853 +0.00(+0.00%)
Nov 10, 2023 0.0160 0.0199 0.0141 0.0199 7,514 +0.00(+25.16%)
Nov 09, 2023 0.0160 0.0160 0.0121 0.0159 4,356 -0.00(-0.62%)
Nov 08, 2023 0.0160 0.0160 0.0160 0.0160 2,100 +0.00(+7.38%)
Nov 07, 2023 0.0111 0.0150 0.0111 0.0149 3,050 -0.00(-6.29%)
Nov 06, 2023 0.0149 0.0160 0.0149 0.0159 1,607 -0.00(-15.43%)
Nov 03, 2023 0.0189 0.0189 0.0188 0.0188 1,019 +0.00(+13.94%)
Nov 02, 2023 0.0166 0.0166 0.0111 0.0165 5,724 +0.01(+48.65%)
Nov 01, 2023 0.0150 0.0150 0.0100 0.0111 11,700 -0.00(-18.38%)
Oct 31, 2023 0.0150 0.0150 0.0136 0.0136 644 +0.00(+23.64%)
Oct 30, 2023 0.0100 0.0177 0.0100 0.0110 10,626 -0.00(-7.56%)
Oct 27, 2023 0.0115 0.0120 0.0100 0.0119 39,767 +0.00(+0.85%)
Oct 26, 2023 0.0130 0.0130 0.0100 0.0118 5,576 -0.00(-21.33%)
Oct 25, 2023 0.0146 0.0159 0.0146 0.0150 15,237 +0.00(+0.00%)
Oct 24, 2023 0.0190 0.0191 0.0120 0.0150 7,262 +0.00(+0.00%)
Oct 23, 2023 0.0200 0.0200 0.0150 0.0150 11,997 -0.00(-5.06%)
Oct 20, 2023 0.0161 0.0165 0.0150 0.0158 1,800 -0.00(-1.25%)
Oct 19, 2023 0.0226 0.0227 0.0160 0.0160 2,650 -0.00(-5.88%)
Oct 18, 2023 0.0151 0.0171 0.0151 0.0170 3,331 -0.00(-10.53%)
Oct 17, 2023 0.0224 0.0230 0.0187 0.0190 2,703 -0.00(-17.39%)
Oct 16, 2023 0.0142 0.0230 0.0213 0.0230 1,380 +0.01(+60.84%)
Oct 13, 2023 0.0143 0.0230 0.0143 0.0143 2,898 -0.00(-15.38%)
Oct 12, 2023 0.0161 0.0170 0.0160 0.0169 10,123 +0.00(+12.67%)
Oct 09, 2023 0.0150 0 -0.00(-11.76%)
Oct 06, 2023 0.0170 0.0170 0.0128 0.0170 18,082 +0.00(+38.21%)
Oct 05, 2023 0.0121 0.0125 0.0121 0.0123 3,886 +0.00(+9.82%)
Oct 04, 2023 0.0195 0.0199 0.0112 0.0112 6,149 -0.01(-42.56%)
Oct 03, 2023 0.0200 0.0200 0.0195 0.0195 502 +0.00(+0.00%)
Oct 02, 2023 0.0195 0.0255 0.0195 0.0195 7,942 -0.00(-5.34%)
Sep 29, 2023 0.0250 0.0254 0.0206 0.0206 800 -0.00(-17.27%)
Sep 28, 2023 0.0195 0.0250 0.0195 0.0249 22,670 +0.00(+4.62%)
Sep 27, 2023 0.0240 0.0240 0.0195 0.0238 3,651 -0.00(-4.03%)
Sep 26, 2023 0.0297 0.0297 0.0200 0.0248 2,177 +0.00(+24.00%)
Sep 25, 2023 0.0200 0.0239 0.0200 0.0200 11,009 +0.00(+0.00%)
Sep 22, 2023 0.0349 0.0349 0.0195 0.0200 6,199 -0.01(-37.30%)
Sep 21, 2023 0.0197 0.0350 0.0111 0.0319 13,467 +0.01(+61.11%)
Sep 20, 2023 0.0200 0.0200 0.0112 0.0198 30,225 +0.00(+8.20%)
Sep 19, 2023 0.0261 0.0316 0.0183 0.0183 10,269 -0.00(-8.50%)
Sep 18, 2023 0.0200 0.0385 0.0200 0.0200 13,495 -0.01(-35.28%)
Sep 15, 2023 0.0275 0.0399 0.0110 0.0309 26,862 +0.01(+54.50%)
Sep 14, 2023 0.0215 0.0225 0.0200 0.0200 46,766 -0.00(-5.21%)
Sep 13, 2023 0.0374 0.0399 0.0211 0.0211 11,900 -0.01(-33.65%)
Sep 12, 2023 0.0290 0.0399 0.0290 0.0318 12,730 +0.01(+27.20%)
Sep 11, 2023 0.0231 0.0300 0.0231 0.0250 7,854 +0.00(+17.37%)
Sep 08, 2023 0.0200 0.0425 0.0200 0.0213 9,098 +0.00(+1.43%)
Sep 07, 2023 0.0256 0.0438 0.0101 0.0210 88,054 -0.00(-17.65%)
Sep 06, 2023 0.0291 0.0400 0.0200 0.0255 34,557 -0.01(-29.95%)
Sep 05, 2023 0.0301 0.0448 0.0286 0.0364 60,597 +0.00(+4.00%)
Sep 01, 2023 0.0300 0.0450 0.0288 0.0350 12,290 -0.01(-22.22%)
Aug 31, 2023 0.0400 0.0450 0.0302 0.0450 32,945 +0.00(+0.00%)
Aug 30, 2023 0.0301 0.0450 0.0277 0.0450 22,981 +0.00(+12.22%)
Aug 29, 2023 0.0300 0.0450 0.0277 0.0401 40,756 +0.00(+0.25%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 3,406 +0.00(+11.42%)
Aug 25, 2023 0.0440 0.0440 0.0300 0.0359 3,671 -0.01(-18.41%)
Aug 24, 2023 0.0301 0.0450 0.0300 0.0440 89,397 +0.00(+10.28%)
Aug 23, 2023 0.0300 0.0399 0.0300 0.0399 18,740 +0.00(+14.00%)
Aug 22, 2023 0.0355 0.0399 0.0306 0.0350 23,000 +0.01(+26.35%)
Aug 21, 2023 0.0278 0.0278 0.0277 0.0277 410 -0.01(-28.79%)
Aug 17, 2023 0.0389 70 +0.01(+29.67%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 809 -0.00(-2.60%)
Aug 14, 2023 0.0308 0 -0.01(-22.22%)
Aug 11, 2023 0.0296 0.0396 0.0277 0.0396 4,016 +0.00(+9.09%)
Aug 10, 2023 0.0425 0.0425 0.0351 0.0363 1,359 +0.00(+11.35%)
Aug 08, 2023 0.0326 6 +0.00(+18.12%)
Aug 07, 2023 0.0276 0.0276 0.0276 0.0276 597 -0.00(-8.00%)
Aug 04, 2023 0.0400 0.0400 0.0275 0.0300 10,186 -0.01(-29.91%)
Aug 03, 2023 0.0400 0.0428 0.0310 0.0428 8,918 +0.01(+25.88%)
Aug 02, 2023 0.0165 0.0449 0.0165 0.0340 10,659 -0.01(-15.00%)
Aug 01, 2023 0.0397 0.0500 0.0397 0.0400 40,522 +0.00(+2.83%)
Jul 31, 2023 0.0322 0.0399 0.0301 0.0389 9,446 -0.00(-1.27%)
Jul 28, 2023 0.0330 0.0394 0.0280 0.0394 6,294 -0.00(-1.25%)
Jul 27, 2023 0.0220 0.0399 0.0220 0.0399 6,415 +0.02(+90.00%)
Jul 26, 2023 0.0230 0.0250 0.0210 0.0210 2,617 -0.00(-7.08%)
Jul 25, 2023 0.0167 0.0252 0.0167 0.0226 5,292 -0.02(-40.53%)
Jul 24, 2023 0.0145 0.0430 0.0145 0.0380 26,187 +0.02(+128.92%)
Jul 21, 2023 0.0227 0.0344 0.0166 0.0166 10,561 -0.03(-61.40%)
Jul 20, 2023 0.0489 0.0489 0.0250 0.0430 13,396 +0.02(+86.96%)
Jul 19, 2023 0.0587 0.0590 0.0132 0.0230 71,918 -0.04(-61.21%)
Jul 18, 2023 0.0400 0.0600 0.0399 0.0593 36,412 +0.02(+48.62%)
Jul 17, 2023 0.0700 0.0699 0.0312 0.0399 97,528 -0.03(-42.92%)
Jul 14, 2023 0.0690 0.0700 0.0317 0.0699 46,523 -0.00(-2.92%)
Jul 13, 2023 0.0412 0.0800 0.0300 0.0720 147,956 +0.02(+53.19%)
Jul 12, 2023 0.0380 0.0499 0.0300 0.0470 46,830 +0.00(+11.90%)
Jul 11, 2023 0.0290 0.0460 0.0150 0.0420 38,895 +0.01(+46.34%)
Jul 07, 2023 0.0287 50,050 +0.00(+14.80%)
Jul 06, 2023 0.0200 0.0289 0.0200 0.0250 21,364 +0.00(+12.61%)
Jul 05, 2023 0.0298 0.0298 0.0220 0.0222 55,662 +0.01(+111.43%)
Jul 03, 2023 0.0099 0.0300 0.0099 0.0105 156,979 -0.00(-27.08%)
Jun 30, 2023 0.0091 0.0164 0.0091 0.0144 63,756 -0.00(-12.73%)
Jun 29, 2023 0.0194 0.0194 0.0090 0.0165 44,592 -0.00(-0.60%)
Jun 28, 2023 0.0090 0.0174 0.0090 0.0166 140,463 +0.01(+110.13%)
Jun 27, 2023 0.0118 0.0118 0.0078 0.0079 2,585 -0.00(-7.06%)
Jun 26, 2023 0.0100 0.0120 0.0076 0.0085 73,287 -0.00(-14.14%)
Jun 23, 2023 0.0100 0.0121 0.0071 0.0099 63,136 +0.00(+2.06%)
Jun 22, 2023 0.0098 0.0099 0.0097 0.0097 20,724 +0.00(+56.45%)
Jun 21, 2023 0.0098 0.0099 0.0062 0.0062 8,551 +0.00(+1.64%)
Jun 20, 2023 0.0099 0.0099 0.0061 0.0061 130,412 -0.00(-38.38%)
Jun 16, 2023 0.0077 0.0104 0.0077 0.0099 42,015 +0.00(+47.76%)
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.