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 (%)
Sep 29, 2023 0.0250 0.0254 0.0206 0.0206 800 -0.00(-17.27%)
Sep 28, 2023 0.0195 0.0250 0.0195 0.0249 22,670 +0.00(+4.62%)
Sep 27, 2023 0.0240 0.0240 0.0195 0.0238 3,651 -0.00(-4.03%)
Sep 26, 2023 0.0297 0.0297 0.0200 0.0248 2,177 +0.00(+24.00%)
Sep 25, 2023 0.0200 0.0239 0.0200 0.0200 11,009 +0.00(+0.00%)
Sep 22, 2023 0.0349 0.0349 0.0195 0.0200 6,199 -0.01(-37.30%)
Sep 21, 2023 0.0197 0.0350 0.0111 0.0319 13,467 +0.01(+61.11%)
Sep 20, 2023 0.0200 0.0200 0.0112 0.0198 30,225 +0.00(+8.20%)
Sep 19, 2023 0.0261 0.0316 0.0183 0.0183 10,169 -0.00(-8.50%)
Sep 18, 2023 0.0200 0.0385 0.0200 0.0200 13,495 -0.01(-35.28%)
Sep 15, 2023 0.0275 0.0399 0.0110 0.0309 26,862 +0.01(+54.50%)
Sep 14, 2023 0.0215 0.0225 0.0200 0.0200 46,766 -0.00(-5.21%)
Sep 13, 2023 0.0374 0.0399 0.0211 0.0211 11,900 -0.01(-33.65%)
Sep 12, 2023 0.0290 0.0399 0.0290 0.0318 12,730 +0.01(+27.20%)
Sep 11, 2023 0.0231 0.0300 0.0231 0.0250 7,854 +0.00(+17.37%)
Sep 08, 2023 0.0200 0.0425 0.0200 0.0213 9,098 +0.00(+1.43%)
Sep 07, 2023 0.0256 0.0438 0.0101 0.0210 88,054 -0.00(-17.65%)
Sep 06, 2023 0.0291 0.0400 0.0200 0.0255 34,557 -0.01(-29.95%)
Sep 05, 2023 0.0301 0.0448 0.0286 0.0364 60,597 +0.00(+4.00%)
Sep 01, 2023 0.0300 0.0450 0.0288 0.0350 12,290 -0.01(-22.22%)
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%)
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.