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 28, 2021 1.180 1.220 1.160 1.200 35,076 +0.04(+3.44%)
May 27, 2021 1.190 1.190 1.026 1.160 8,721 -0.02(-1.69%)
May 26, 2021 1.028 1.190 1.028 1.180 38,700 +0.17(+17.04%)
May 25, 2021 1.200 1.200 1.008 1.008 15,747 -0.03(-3.05%)
May 24, 2021 0.9500 1.050 0.9100 1.040 104,946 +0.13(+14.27%)
May 21, 2021 0.8700 0.9500 0.8200 0.9100 148,921 +0.14(+18.18%)
May 20, 2021 0.7499 0.7701 0.7401 0.7700 17,584 +0.04(+5.49%)
May 19, 2021 0.7201 0.8200 0.7000 0.7299 17,754 -0.05(-6.47%)
May 18, 2021 0.8500 0.8700 0.7804 0.7804 5,774 -0.03(-3.64%)
May 17, 2021 0.7799 0.8200 0.7799 0.8099 11,040 +0.03(+3.83%)
May 14, 2021 0.7300 0.7999 0.7200 0.7800 2,275 +0.05(+6.85%)
May 13, 2021 0.7801 0.7801 0.7200 0.7300 13,628 -0.07(-8.75%)
May 12, 2021 0.7600 0.8000 0.7400 0.8000 6,672 +0.02(+3.21%)
May 11, 2021 0.7898 0.7900 0.7698 0.7751 11,676 +0.06(+7.64%)
May 10, 2021 0.7800 0.8200 0.7200 0.7201 29,357 -0.06(-7.69%)
May 07, 2021 0.7500 0.8998 0.7500 0.7801 6,520 -0.02(-2.48%)
May 06, 2021 0.8010 0.8260 0.7650 0.7999 48,890 -0.07(-7.90%)
May 05, 2021 0.8627 0.8685 0.8000 0.8685 14,686 +0.05(+5.89%)
May 04, 2021 0.8700 0.8700 0.8107 0.8202 16,134 -0.06(-6.86%)
May 03, 2021 1.020 1.020 0.8701 0.8806 12,346 -0.16(-15.33%)
Apr 30, 2021 1.060 1.060 1.040 1.040 9,400 +0.07(+7.22%)
Apr 29, 2021 1.050 1.050 0.9000 0.9700 18,339 -0.09(-8.49%)
Apr 28, 2021 1.060 1.160 0.9100 1.060 56,554 +0.11(+11.59%)
Apr 27, 2021 0.9699 0.9900 0.8501 0.9499 11,850 +0.01(+1.05%)
Apr 26, 2021 0.9200 1.010 0.9196 0.9400 43,374 -0.01(-0.90%)
Apr 23, 2021 0.8595 0.9494 0.8100 0.9485 3,300 +0.11(+12.93%)
Apr 22, 2021 0.8800 0.8999 0.8300 0.8399 11,430 -0.00(-0.01%)
Apr 21, 2021 0.8000 0.8952 0.7801 0.8400 21,782 +0.03(+3.69%)
Apr 20, 2021 0.9000 0.9171 0.8000 0.8101 58,638 -0.09(-9.99%)
Apr 19, 2021 0.9400 1.040 0.8600 0.9000 36,457 -0.04(-4.26%)
Apr 16, 2021 1.010 1.010 0.9200 0.9400 56,100 -0.01(-1.05%)
Apr 15, 2021 1.000 1.050 0.9100 0.9500 27,688 -0.05(-5.00%)
Apr 14, 2021 1.020 1.130 1.000 1.000 21,563 +0.00(+0.00%)
Apr 13, 2021 1.050 1.097 1.000 1.000 29,125 -0.08(-7.41%)
Apr 12, 2021 1.250 1.310 1.060 1.080 32,371 -0.12(-9.99%)
Apr 09, 2021 1.250 1.250 1.180 1.200 7,200 -0.02(-1.65%)
Apr 08, 2021 1.335 1.335 1.190 1.220 12,312 -0.02(-1.62%)
Apr 07, 2021 1.320 1.380 1.220 1.240 15,033 -0.08(-6.05%)
Apr 06, 2021 1.250 1.350 1.220 1.320 15,066 +0.06(+4.76%)
Apr 05, 2021 1.300 1.450 1.180 1.260 29,937 -0.04(-3.07%)
Apr 01, 2021 1.312 1.330 1.300 1.300 12,000 -0.05(-3.70%)
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%)
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.