Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gryphon Digital Mining Inc (NQ: KERNW )

N/A 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 (%)
Jul 29, 2022 0.0798 0.0798 0.0470 0.0725 41,743 +0.01(+20.63%)
Jul 28, 2022 0.0741 0.0741 0.0561 0.0601 21,296 -0.02(-21.85%)
Jul 27, 2022 0.0678 0.0770 0.0678 0.0769 34,209 +0.01(+9.86%)
Jul 26, 2022 0.0679 0.0742 0.0678 0.0700 3,942 +0.00(+3.55%)
Jul 25, 2022 0.0700 0.0800 0.0670 0.0676 32,249 +0.01(+11.92%)
Jul 22, 2022 0.0630 0.0700 0.0600 0.0604 21,507 -0.00(-4.58%)
Jul 21, 2022 0.0699 0.0700 0.0633 0.0633 8,048 -0.00(-6.77%)
Jul 20, 2022 0.0700 0.0700 0.0678 0.0679 17,800 -0.01(-11.13%)
Jul 19, 2022 0.0800 0.0800 0.0764 0.0764 4,781 -0.00(-4.50%)
Jul 18, 2022 0.0900 0.0900 0.0601 0.0800 97,751 -0.02(-16.32%)
Jul 15, 2022 0.1245 0.1245 0.0914 0.0956 87,961 -0.01(-5.44%)
Jul 14, 2022 0.0540 0.1249 0.0540 0.1011 173,675 +0.05(+116.49%)
Jul 13, 2022 0.0525 0.0590 0.0461 0.0467 24,353 -0.01(-21.11%)
Jul 12, 2022 0.0488 0.0592 0.0481 0.0592 2,904 +0.01(+28.70%)
Jul 11, 2022 0.1009 0.1009 0.0350 0.0460 101,892 -0.09(-65.65%)
Jul 08, 2022 0.0510 0.1402 0.0509 0.1339 117,647 +0.08(+167.27%)
Jul 07, 2022 0.0432 0.0501 0.0432 0.0501 39,023 +0.01(+18.16%)
Jul 06, 2022 0.0449 0.0499 0.0310 0.0424 22,459 -0.00(-5.78%)
Jul 05, 2022 0.0647 0.0647 0.0311 0.0450 65,685 -0.01(-10.00%)
Jul 01, 2022 0.0500 0.0621 0.0500 0.0500 17,801 +0.00(+0.00%)
Jun 30, 2022 0.0599 0.0599 0.0500 0.0500 47,527 -0.00(-9.09%)
Jun 29, 2022 0.0550 0.0599 0.0550 0.0550 43,043 -0.00(-0.18%)
Jun 28, 2022 0.0551 0.0551 0.0550 0.0551 1,007 +0.00(+0.18%)
Jun 27, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jun 24, 2022 0.0602 0.0602 0.0550 0.0550 10,947 -0.01(-11.43%)
Jun 23, 2022 0.0597 0.0621 0.0597 0.0621 7,085 +0.01(+12.91%)
Jun 22, 2022 0.0501 0.0550 0.0501 0.0550 23,334 +0.00(+9.78%)
Jun 21, 2022 0.0500 0.0550 0.0500 0.0501 9,366 +0.00(+0.00%)
Jun 17, 2022 0.0501 0.0599 0.0500 0.0501 21,242 -0.00(-8.41%)
Jun 16, 2022 0.0546 0.0548 0.0546 0.0547 8,463 +0.00(+0.18%)
Jun 15, 2022 0.0547 0.0547 0.0546 0.0546 5,002 +0.00(+0.18%)
Jun 14, 2022 0.0545 0.0567 0.0545 0.0545 15,974 -0.00(-0.91%)
Jun 13, 2022 0.0600 0.0602 0.0550 0.0550 8,698 -0.00(-5.34%)
Jun 10, 2022 0.0550 0.0582 0.0550 0.0581 24,204 -0.00(-0.51%)
Jun 09, 2022 0.0585 0.0585 0.0584 0.0584 2,276 +0.01(+19.43%)
Jun 07, 2022 0.0489 0 -0.00(-8.43%)
Jun 06, 2022 0.0550 0.0576 0.0534 0.0534 16,016 -0.00(-3.09%)
Jun 03, 2022 0.0600 0.0646 0.0551 0.0551 2,383 -0.00(-5.33%)
Jun 02, 2022 0.0545 0.0582 0.0545 0.0582 6,754 +0.01(+22.53%)
Jun 01, 2022 0.0550 0.0550 0.0310 0.0475 38,724 -0.01(-13.64%)
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%)
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.