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 (%)
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%)
Apr 01, 2020 0.3900 0.3900 0.3800 0.3840 2,265 +0.03(+9.71%)
Mar 31, 2020 0.3700 0.3845 0.3500 0.3500 17,124 -0.05(-12.35%)
Mar 30, 2020 0.4000 0.4700 0.3600 0.3993 10,559 -0.00(-0.18%)
Mar 27, 2020 0.4600 0.4600 0.4000 0.4000 14,400 -0.05(-12.09%)
Mar 26, 2020 0.3650 0.4550 0.3650 0.4550 91,928 +0.06(+15.19%)
Mar 25, 2020 0.4000 0.4112 0.3700 0.3950 13,266 +0.02(+3.95%)
Mar 24, 2020 0.3400 0.3800 0.3250 0.3800 60,779 +0.06(+17.79%)
Mar 23, 2020 0.3000 0.3400 0.3000 0.3226 5,221 -0.01(-2.24%)
Mar 20, 2020 0.3000 0.3400 0.3000 0.3300 21,000 -0.01(-2.91%)
Mar 19, 2020 0.3400 0.3600 0.3100 0.3399 19,362 +0.04(+13.26%)
Mar 18, 2020 0.4400 0.4500 0.2999 0.3001 21,700 -0.02(-6.22%)
Mar 17, 2020 0.3900 0.4000 0.3200 0.3200 35,888 +0.02(+6.67%)
Mar 16, 2020 0.3600 0.3600 0.3000 0.3000 28,181 -0.06(-16.67%)
Mar 13, 2020 0.3800 0.4359 0.3500 0.3600 21,900 +0.01(+2.65%)
Mar 12, 2020 0.3200 0.4700 0.3200 0.3507 17,906 -0.05(-12.33%)
Mar 11, 2020 0.4000 0.4823 0.3788 0.4000 58,350 +0.00(+0.00%)
Mar 10, 2020 0.4000 0.4700 0.3980 0.4000 16,776 +0.10(+35.27%)
Mar 09, 2020 0.5400 0.5400 0.2169 0.2957 38,252 -0.23(-44.21%)
Mar 06, 2020 0.6200 0.6200 0.4801 0.5300 6,900 -0.02(-4.30%)
Mar 05, 2020 0.5390 0.6000 0.4900 0.5538 13,859 +0.01(+2.33%)
Mar 04, 2020 0.6800 0.6800 0.5412 0.5412 30,539 -0.08(-12.46%)
Mar 03, 2020 0.6800 0.6936 0.6182 0.6182 19,060 -0.06(-8.51%)
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.