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, 2023 0.0064 0.0094 0.0029 0.0094 26,465 -0.00(-1.05%)
May 30, 2023 0.0098 0.0098 0.0088 0.0095 9,782 +0.00(+2.15%)
May 26, 2023 0.0092 0.0093 0.0075 0.0093 6,773 +0.00(+29.17%)
May 25, 2023 0.0078 0.0078 0.0072 0.0072 2,421 +0.00(+1.41%)
May 24, 2023 0.0080 0.0100 0.0071 0.0071 37,191 -0.00(-10.13%)
May 23, 2023 0.0043 0.0079 0.0043 0.0079 8,419 +0.00(+102.56%)
May 22, 2023 0.0049 0.0068 0.0025 0.0039 34,993 -0.00(-50.63%)
May 19, 2023 0.0043 0.0079 0.0043 0.0079 8,310 -0.00(-7.06%)
May 18, 2023 0.0086 0.0086 0.0085 0.0085 3,966 -0.00(-1.16%)
May 17, 2023 0.0088 0.0088 0.0071 0.0086 3,920 +0.00(+68.63%)
May 16, 2023 0.0035 0.0060 0.0035 0.0051 13,004 +0.00(+64.52%)
May 15, 2023 0.0021 0.0131 0.0021 0.0031 228,156 -0.01(-65.17%)
May 12, 2023 0.0088 0.0089 0.0088 0.0089 537 +0.00(+3.49%)
May 11, 2023 0.0086 0.0120 0.0085 0.0086 8,270 -0.01(-44.16%)
May 10, 2023 0.0081 0.0154 0.0081 0.0154 4,900 +0.00(+30.51%)
May 09, 2023 0.0154 0.0155 0.0084 0.0118 2,467 -0.00(-22.37%)
May 08, 2023 0.0101 0.0155 0.0099 0.0152 19,578 +0.00(+10.14%)
May 05, 2023 0.0110 0.0138 0.0102 0.0138 13,514 +0.00(+15.00%)
May 04, 2023 0.0129 0.0130 0.0120 0.0120 3,181 -0.00(-6.98%)
May 03, 2023 0.0119 0.0130 0.0119 0.0129 2,548 +0.00(+17.27%)
May 02, 2023 0.0100 0.0110 0.0100 0.0110 1,398 +0.00(+4.76%)
May 01, 2023 0.0110 0.0110 0.0105 0.0105 55,927 -0.00(-0.94%)
Apr 28, 2023 0.0125 0.0126 0.0105 0.0106 7,798 -0.00(-15.20%)
Apr 27, 2023 0.0106 0.0125 0.0105 0.0125 6,325 +0.00(+0.00%)
Apr 26, 2023 0.0141 0.0150 0.0105 0.0125 19,468 -0.00(-4.58%)
Apr 25, 2023 0.0120 0.0140 0.0120 0.0131 2,616 +0.00(+0.00%)
Apr 24, 2023 0.0150 0.0150 0.0131 0.0131 9,646 +0.00(+0.00%)
Apr 21, 2023 0.0135 0.0155 0.0125 0.0131 14,106 -0.00(-2.96%)
Apr 20, 2023 0.0155 0.0155 0.0125 0.0135 12,855 -0.00(-10.60%)
Apr 19, 2023 0.0200 0.0162 0.0151 0.0151 5,690 -0.00(-13.22%)
Apr 18, 2023 0.0175 0.0175 0.0151 0.0174 9,953 -0.00(-0.57%)
Apr 17, 2023 0.0151 0.0175 0.0151 0.0175 466 +0.00(+15.89%)
Apr 14, 2023 0.0161 0.0161 0.0151 0.0151 10,553 -0.00(-12.21%)
Apr 13, 2023 0.0184 0.0184 0.0151 0.0172 39,373 +0.00(+7.50%)
Apr 12, 2023 0.0165 0.0171 0.0160 0.0160 59,800 -0.00(-13.04%)
Apr 11, 2023 0.0164 0.0184 0.0164 0.0184 3,450 +0.00(+12.20%)
Apr 10, 2023 0.0164 0.0164 0.0164 0.0164 600 +0.00(+0.00%)
Apr 06, 2023 0.0185 0.0185 0.0164 0.0164 1,719 -0.00(-11.35%)
Apr 05, 2023 0.0162 0.0186 0.0162 0.0185 21,041 +0.00(+9.47%)
Apr 04, 2023 0.0169 0.0173 0.0162 0.0169 43,508 -0.00(-9.14%)
Mar 31, 2023 0.0186 5 -0.00(-0.53%)
Mar 30, 2023 0.0187 0.0187 0.0171 0.0187 4,366 +0.00(+0.54%)
Mar 29, 2023 0.0186 0.0186 0.0158 0.0186 5,461 +0.00(+0.54%)
Mar 28, 2023 0.0156 0.0187 0.0156 0.0185 16,131 -0.00(-0.54%)
Mar 27, 2023 0.0157 0.0186 0.0157 0.0186 5,270 +0.00(+4.49%)
Mar 24, 2023 0.0161 0.0178 0.0161 0.0178 50,132 +0.00(+7.88%)
Mar 23, 2023 0.0162 0.0176 0.0161 0.0165 56,455 +0.00(+1.85%)
Mar 22, 2023 0.0190 0.0190 0.0161 0.0162 29,646 -0.00(-10.99%)
Mar 21, 2023 0.0170 0.0190 0.0170 0.0182 10,925 +0.00(+6.43%)
Mar 20, 2023 0.0189 0.0189 0.0171 0.0171 7,768 -0.00(-10.00%)
Mar 17, 2023 0.0185 0.0190 0.0183 0.0190 10,755 +0.00(+5.56%)
Mar 16, 2023 0.0210 0.0210 0.0176 0.0180 21,861 -0.00(-13.88%)
Mar 15, 2023 0.0176 0.0210 0.0176 0.0209 8,248 +0.00(+0.00%)
Mar 14, 2023 0.0208 0.0209 0.0176 0.0209 7,267 +0.00(+4.50%)
Mar 13, 2023 0.0180 0.0200 0.0180 0.0200 1,540 +0.00(+0.00%)
Mar 10, 2023 0.0180 0.0210 0.0180 0.0200 66,755 +0.00(+11.11%)
Mar 09, 2023 0.0180 0.0180 0.0180 0.0180 2,324 -0.00(-13.88%)
Mar 08, 2023 0.0198 0.0209 0.0190 0.0209 1,201 +0.00(+4.50%)
Mar 06, 2023 0.0200 15 +0.00(+9.89%)
Mar 03, 2023 0.0205 0.0205 0.0182 0.0182 27,282 -0.00(-12.92%)
Mar 02, 2023 0.0181 0.0209 0.0180 0.0209 2,460 +0.00(+4.50%)
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.