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 31, 2022 0.0550 0.0589 0.0550 0.0550 4,164 -0.00(-6.30%)
May 27, 2022 0.0549 0.0588 0.0549 0.0587 11,588 +0.00(+3.16%)
May 26, 2022 0.0501 0.0588 0.0500 0.0569 2,468 +0.01(+14.03%)
May 25, 2022 0.0500 0.0500 0.0374 0.0499 5,246 -0.01(-15.28%)
May 24, 2022 0.0535 0.0589 0.0453 0.0589 11,217 +0.00(+4.62%)
May 23, 2022 0.0700 0.0700 0.0500 0.0563 38,477 +0.00(+2.74%)
May 20, 2022 0.0647 0.0686 0.0546 0.0548 6,364 -0.01(-15.17%)
May 19, 2022 0.0700 0.0700 0.0528 0.0646 29,370 -0.01(-13.17%)
May 18, 2022 0.0651 0.0744 0.0600 0.0744 12,280 +0.01(+24.21%)
May 17, 2022 0.0636 0.0770 0.0590 0.0599 17,064 +0.00(+1.35%)
May 16, 2022 0.0640 0.0640 0.0591 0.0591 13,940 -0.00(-7.22%)
May 13, 2022 0.0817 0.0820 0.0526 0.0637 20,089 -0.02(-20.18%)
May 12, 2022 0.0700 0.0817 0.0669 0.0798 14,855 +0.03(+57.09%)
May 11, 2022 0.0700 0.0710 0.0508 0.0508 54,160 -0.02(-26.48%)
May 10, 2022 0.0691 0.0696 0.0690 0.0691 29,799 -0.00(-2.26%)
May 09, 2022 0.1000 0.1049 0.0631 0.0707 18,178 +0.00(+1.00%)
May 06, 2022 0.0703 0.1095 0.0700 0.0700 20,533 -0.02(-22.22%)
May 05, 2022 0.1000 0.1000 0.0801 0.0900 10,920 +0.00(+0.00%)
May 04, 2022 0.0801 0.0900 0.0793 0.0900 19,729 +0.01(+13.64%)
May 03, 2022 0.1001 0.1100 0.0792 0.0792 3,969 -0.02(-20.64%)
May 02, 2022 0.0872 0.1000 0.0872 0.0998 20,136 +0.02(+24.75%)
Apr 29, 2022 0.0950 0.1156 0.0793 0.0800 26,690 -0.00(-5.77%)
Apr 28, 2022 0.0803 0.1157 0.0803 0.0849 37,803 -0.00(-5.56%)
Apr 27, 2022 0.1052 0.1273 0.0899 0.0899 70,883 -0.01(-13.14%)
Apr 26, 2022 0.1500 0.1529 0.1035 0.1035 88,683 -0.04(-26.75%)
Apr 25, 2022 0.1400 0.1598 0.1400 0.1413 45,501 -0.00(-3.29%)
Apr 22, 2022 0.1600 0.1600 0.1220 0.1461 101,219 -0.01(-4.70%)
Apr 21, 2022 0.1400 0.1533 0.1400 0.1533 5,037 +0.01(+9.50%)
Apr 20, 2022 0.1599 0.1599 0.1385 0.1400 4,132 -0.00(-3.45%)
Apr 19, 2022 0.1300 0.1599 0.1215 0.1450 38,066 +0.01(+11.54%)
Apr 18, 2022 0.1385 0.1564 0.1300 0.1300 39,299 -0.02(-13.33%)
Apr 14, 2022 0.1605 0.1605 0.1413 0.1500 22,871 -0.02(-10.87%)
Apr 13, 2022 0.1600 0.1683 0.1598 0.1683 9,885 +0.01(+5.19%)
Apr 12, 2022 0.1487 0.1701 0.1449 0.1600 44,389 +0.01(+7.53%)
Apr 11, 2022 0.1488 0.1636 0.1488 0.1488 22,946 -0.00(-0.07%)
Apr 08, 2022 0.1500 0.1651 0.1489 0.1489 4,253 -0.00(-0.73%)
Apr 07, 2022 0.1503 0.1503 0.1487 0.1500 29,444 -0.01(-6.25%)
Apr 06, 2022 0.1800 0.1800 0.1600 0.1600 23,995 +0.00(+0.00%)
Apr 05, 2022 0.1700 0.1700 0.1600 0.1600 20,445 -0.02(-9.81%)
Apr 04, 2022 0.1676 0.1777 0.1671 0.1774 27,194 +0.01(+4.41%)
Apr 01, 2022 0.1823 0.1823 0.1699 0.1699 20,479 -0.01(-3.63%)
Mar 31, 2022 0.1800 0.1800 0.1699 0.1763 21,512 -0.00(-0.28%)
Mar 30, 2022 0.1887 0.1888 0.1762 0.1768 34,564 -0.01(-6.06%)
Mar 29, 2022 0.1600 0.1882 0.1600 0.1882 13,403 +0.01(+4.61%)
Mar 28, 2022 0.2100 0.2100 0.1612 0.1799 62,844 -0.02(-10.05%)
Mar 25, 2022 0.1911 0.2000 0.1779 0.2000 104,171 +0.01(+8.05%)
Mar 24, 2022 0.1831 0.1949 0.1800 0.1851 157,715 +0.00(+2.78%)
Mar 23, 2022 0.1727 0.1859 0.1712 0.1801 12,143 +0.01(+5.94%)
Mar 22, 2022 0.1661 0.1725 0.1552 0.1700 32,942 +0.01(+6.12%)
Mar 21, 2022 0.1800 0.1800 0.1522 0.1602 79,636 -0.01(-3.78%)
Mar 18, 2022 0.1700 0.1729 0.1600 0.1665 29,012 +0.01(+4.06%)
Mar 17, 2022 0.1500 0.1600 0.1500 0.1600 37,810 +0.01(+6.52%)
Mar 16, 2022 0.1589 0.1589 0.1479 0.1502 18,714 -0.02(-12.78%)
Mar 15, 2022 0.1683 0.1722 0.1445 0.1722 53,072 +0.02(+11.03%)
Mar 14, 2022 0.1780 0.1780 0.1501 0.1551 15,857 -0.01(-8.76%)
Mar 11, 2022 0.1751 0.1778 0.1650 0.1700 20,005 +0.01(+6.25%)
Mar 10, 2022 0.1710 0.1761 0.1547 0.1600 51,103 -0.00(-1.36%)
Mar 09, 2022 0.1606 0.1703 0.1519 0.1622 39,540 +0.01(+5.94%)
Mar 08, 2022 0.1650 0.1650 0.1434 0.1531 50,398 -0.01(-4.31%)
Mar 07, 2022 0.1870 0.1870 0.1510 0.1600 17,694 -0.01(-6.92%)
Mar 04, 2022 0.1900 0.1900 0.1551 0.1719 66,669 -0.01(-4.50%)
Mar 03, 2022 0.1900 0.1900 0.1550 0.1800 23,689 +0.01(+5.88%)
Mar 02, 2022 0.1779 0.1779 0.1500 0.1700 18,088 +0.00(+0.00%)
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.