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 (%)
Aug 31, 2023 0.0400 0.0450 0.0302 0.0450 32,945 +0.00(+0.00%)
Aug 30, 2023 0.0301 0.0450 0.0277 0.0450 22,981 +0.00(+12.22%)
Aug 29, 2023 0.0300 0.0450 0.0277 0.0401 40,756 +0.00(+0.25%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 3,406 +0.00(+11.42%)
Aug 25, 2023 0.0440 0.0440 0.0300 0.0359 3,671 -0.01(-18.41%)
Aug 24, 2023 0.0301 0.0450 0.0300 0.0440 89,397 +0.00(+10.28%)
Aug 23, 2023 0.0300 0.0399 0.0300 0.0399 18,740 +0.00(+14.00%)
Aug 22, 2023 0.0355 0.0399 0.0306 0.0350 23,000 +0.01(+26.35%)
Aug 21, 2023 0.0278 0.0278 0.0277 0.0277 410 -0.01(-28.79%)
Aug 17, 2023 0.0389 70 +0.01(+29.67%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 809 -0.00(-2.60%)
Aug 14, 2023 0.0308 0 -0.01(-22.22%)
Aug 11, 2023 0.0296 0.0396 0.0277 0.0396 4,016 +0.00(+9.09%)
Aug 10, 2023 0.0425 0.0425 0.0351 0.0363 1,359 +0.00(+11.35%)
Aug 08, 2023 0.0326 6 +0.00(+18.12%)
Aug 07, 2023 0.0276 0.0276 0.0276 0.0276 597 -0.00(-8.00%)
Aug 04, 2023 0.0400 0.0400 0.0275 0.0300 10,186 -0.01(-29.91%)
Aug 03, 2023 0.0400 0.0428 0.0310 0.0428 8,918 +0.01(+25.88%)
Aug 02, 2023 0.0165 0.0449 0.0165 0.0340 10,659 -0.01(-15.00%)
Aug 01, 2023 0.0397 0.0500 0.0397 0.0400 40,522 +0.00(+2.83%)
Jul 31, 2023 0.0322 0.0399 0.0301 0.0389 9,446 -0.00(-1.27%)
Jul 28, 2023 0.0330 0.0394 0.0280 0.0394 6,294 -0.00(-1.25%)
Jul 27, 2023 0.0220 0.0399 0.0220 0.0399 6,415 +0.02(+90.00%)
Jul 26, 2023 0.0230 0.0250 0.0210 0.0210 2,617 -0.00(-7.08%)
Jul 25, 2023 0.0167 0.0252 0.0167 0.0226 5,292 -0.02(-40.53%)
Jul 24, 2023 0.0145 0.0430 0.0145 0.0380 26,187 +0.02(+128.92%)
Jul 21, 2023 0.0227 0.0344 0.0166 0.0166 10,561 -0.03(-61.40%)
Jul 20, 2023 0.0489 0.0489 0.0250 0.0430 13,396 +0.02(+86.96%)
Jul 19, 2023 0.0587 0.0590 0.0132 0.0230 71,918 -0.04(-61.21%)
Jul 18, 2023 0.0400 0.0600 0.0399 0.0593 36,412 +0.02(+48.62%)
Jul 17, 2023 0.0700 0.0699 0.0312 0.0399 97,528 -0.03(-42.92%)
Jul 14, 2023 0.0690 0.0700 0.0317 0.0699 46,523 -0.00(-2.92%)
Jul 13, 2023 0.0412 0.0800 0.0300 0.0720 147,956 +0.02(+53.19%)
Jul 12, 2023 0.0380 0.0499 0.0300 0.0470 46,830 +0.00(+11.90%)
Jul 11, 2023 0.0290 0.0460 0.0150 0.0420 38,895 +0.01(+46.34%)
Jul 07, 2023 0.0287 50,050 +0.00(+14.80%)
Jul 06, 2023 0.0200 0.0289 0.0200 0.0250 21,364 +0.00(+12.61%)
Jul 05, 2023 0.0298 0.0298 0.0220 0.0222 55,662 +0.01(+111.43%)
Jul 03, 2023 0.0099 0.0300 0.0099 0.0105 156,979 -0.00(-27.08%)
Jun 30, 2023 0.0091 0.0164 0.0091 0.0144 63,756 -0.00(-12.73%)
Jun 29, 2023 0.0194 0.0194 0.0090 0.0165 44,592 -0.00(-0.60%)
Jun 28, 2023 0.0090 0.0174 0.0090 0.0166 140,463 +0.01(+110.13%)
Jun 27, 2023 0.0118 0.0118 0.0078 0.0079 2,585 -0.00(-7.06%)
Jun 26, 2023 0.0100 0.0120 0.0076 0.0085 73,287 -0.00(-14.14%)
Jun 23, 2023 0.0100 0.0121 0.0071 0.0099 63,136 +0.00(+2.06%)
Jun 22, 2023 0.0098 0.0099 0.0097 0.0097 20,724 +0.00(+56.45%)
Jun 21, 2023 0.0098 0.0099 0.0062 0.0062 8,551 +0.00(+1.64%)
Jun 20, 2023 0.0099 0.0099 0.0061 0.0061 130,412 -0.00(-38.38%)
Jun 16, 2023 0.0077 0.0104 0.0077 0.0099 42,015 +0.00(+47.76%)
Jun 15, 2023 0.0100 0.0100 0.0067 0.0067 5,644 -0.00(-32.32%)
Jun 14, 2023 0.0051 0.0100 0.0051 0.0099 22,197 +0.00(+3.13%)
Jun 13, 2023 0.0098 0.0099 0.0095 0.0096 6,948 -0.00(-3.03%)
Jun 12, 2023 0.0061 0.0100 0.0041 0.0099 188,901 +0.00(+16.47%)
Jun 09, 2023 0.0087 0.0087 0.0085 0.0085 18,954 -0.00(-13.27%)
Jun 08, 2023 0.0062 0.0099 0.0056 0.0098 3,298 +0.00(+50.77%)
Jun 07, 2023 0.0095 0.0100 0.0064 0.0065 32,064 -0.01(-43.48%)
Jun 06, 2023 0.0120 0.0120 0.0063 0.0115 6,201 +0.01(+85.48%)
Jun 05, 2023 0.0055 0.0115 0.0055 0.0062 19,076 -0.00(-31.11%)
Jun 02, 2023 0.0120 0.0121 0.0063 0.0090 16,120 -0.00(-20.35%)
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.