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 (%)
Sep 30, 2022 0.0400 0.0400 0.0400 0.0400 504 -0.02(-38.18%)
Sep 29, 2022 0.0700 0.0700 0.0647 0.0647 601 +0.01(+17.42%)
Sep 27, 2022 0.0551 0 -0.00(-8.32%)
Sep 26, 2022 0.0650 0.0650 0.0601 0.0601 2,216 -0.00(-1.48%)
Sep 23, 2022 0.0750 0.0750 0.0553 0.0610 14,209 +0.01(+10.51%)
Sep 22, 2022 0.0620 0.0686 0.0552 0.0552 19,606 -0.01(-20.80%)
Sep 21, 2022 0.0550 0.0697 0.0550 0.0697 4,585 +0.00(+0.14%)
Sep 20, 2022 0.0727 0.0727 0.0501 0.0696 9,707 -0.00(-0.57%)
Sep 19, 2022 0.0500 0.0800 0.0500 0.0700 36,456 +0.01(+23.67%)
Sep 16, 2022 0.0500 0.0599 0.0500 0.0566 5,139 +0.02(+39.75%)
Sep 15, 2022 0.1100 0.1099 0.0400 0.0405 108,788 -0.03(-46.14%)
Sep 14, 2022 0.0655 0.1301 0.0655 0.0752 197,238 +0.01(+7.58%)
Sep 13, 2022 0.0599 0.0699 0.0497 0.0699 4,108 +0.02(+40.64%)
Sep 12, 2022 0.0545 0.0545 0.0497 0.0497 13,999 +0.00(+3.76%)
Sep 09, 2022 0.0479 0.0479 0.0479 0.0479 681 +0.00(+11.66%)
Sep 08, 2022 0.0424 0.0429 0.0424 0.0429 1,942 +0.00(+6.98%)
Sep 07, 2022 0.0440 0.0440 0.0400 0.0401 19,866 -0.00(-8.86%)
Sep 06, 2022 0.0460 0.0460 0.0440 0.0440 30,132 -0.02(-26.54%)
Sep 02, 2022 0.0521 0.0600 0.0460 0.0599 51,447 -0.00(-4.16%)
Sep 01, 2022 0.0626 0.0626 0.0500 0.0625 62,703 +0.01(+13.64%)
Aug 31, 2022 0.0510 0.0600 0.0510 0.0550 9,793 +0.01(+18.79%)
Aug 30, 2022 0.0666 0.0666 0.0461 0.0463 14,237 -0.02(-28.77%)
Aug 29, 2022 0.0667 0.0668 0.0650 0.0650 7,755 +0.00(+6.56%)
Aug 26, 2022 0.0664 0.0665 0.0610 0.0610 39,382 -0.00(-6.15%)
Aug 25, 2022 0.0600 0.0650 0.0520 0.0650 18,083 +0.01(+30.00%)
Aug 24, 2022 0.0522 0.0522 0.0500 0.0500 7,363 +0.00(+0.00%)
Aug 23, 2022 0.0625 0.0698 0.0500 0.0500 22,219 -0.01(-22.72%)
Aug 22, 2022 0.0550 0.0700 0.0550 0.0647 18,724 +0.01(+15.12%)
Aug 19, 2022 0.0551 0.0563 0.0551 0.0562 3,358 +0.00(+2.37%)
Aug 18, 2022 0.0550 0.0550 0.0500 0.0549 16,978 +0.01(+16.56%)
Aug 17, 2022 0.0798 0.0798 0.0471 0.0471 33,023 -0.01(-22.91%)
Aug 16, 2022 0.0799 0.0799 0.0600 0.0611 28,015 -0.01(-12.71%)
Aug 15, 2022 0.0635 0.0770 0.0601 0.0700 41,400 +0.01(+15.70%)
Aug 12, 2022 0.0590 0.0605 0.0590 0.0605 30,947 +0.00(+0.00%)
Aug 11, 2022 0.0600 0.0605 0.0546 0.0605 19,801 +0.00(+0.67%)
Aug 10, 2022 0.0660 0.0700 0.0600 0.0601 35,272 -0.01(-14.02%)
Aug 09, 2022 0.0636 0.0700 0.0636 0.0699 8,824 -0.00(-0.14%)
Aug 08, 2022 0.0700 0.0700 0.0636 0.0700 20,620 +0.01(+10.06%)
Aug 05, 2022 0.0636 0.0636 0.0636 0.0636 2,706 -0.00(-5.64%)
Aug 04, 2022 0.0769 0.0769 0.0636 0.0674 27,523 -0.00(-0.74%)
Aug 03, 2022 0.0711 0.0751 0.0678 0.0679 32,750 -0.00(-3.82%)
Aug 02, 2022 0.0706 0.0706 0.0706 0.0706 185 +0.00(+0.86%)
Aug 01, 2022 0.0798 0.0798 0.0700 0.0700 3,709 -0.00(-3.45%)
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%)
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.