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

Gryphon Digital Mining, Inc - Common Stock (NQ: GRYP )

0.4516 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.4600 0.5741 0.3546 0.4516 92,575,344 +0.07(+19.72%)
Jan 08, 2025 0.4050 0.4050 0.3510 0.3772 743,655 -0.03(-6.49%)
Jan 07, 2025 0.4390 0.4478 0.3859 0.4034 596,828 -0.02(-4.04%)
Jan 06, 2025 0.4300 0.4491 0.4200 0.4204 763,568 +0.01(+1.45%)
Jan 03, 2025 0.4000 0.4267 0.3953 0.4144 514,091 +0.02(+3.81%)
Jan 02, 2025 0.3980 0.4049 0.3710 0.3992 749,114 -0.00(-0.37%)
Dec 31, 2024 0.4007 0 -0.00(-0.57%)
Dec 30, 2024 0.4590 0.4590 0.3888 0.4030 1,160,594 -0.05(-11.14%)
Dec 27, 2024 0.4546 0.4798 0.4303 0.4535 531,211 +0.01(+1.96%)
Dec 26, 2024 0.4200 0.4572 0.4133 0.4448 568,437 +0.02(+3.59%)
Dec 24, 2024 0.4177 0.4313 0.4100 0.4294 273,255 +0.00(+0.56%)
Dec 23, 2024 0.4450 0.4595 0.4208 0.4270 526,448 -0.02(-4.35%)
Dec 20, 2024 0.4600 0.5000 0.4300 0.4464 1,368,197 -0.02(-5.10%)
Dec 19, 2024 0.4200 0.4876 0.3900 0.4704 1,209,779 +0.09(+22.85%)
Dec 18, 2024 0.5300 0.5355 0.3800 0.3829 2,356,544 -0.09(-19.73%)
Dec 17, 2024 0.5302 0.5465 0.4670 0.4770 1,166,458 -0.03(-6.27%)
Dec 16, 2024 0.5800 0.5889 0.5021 0.5089 1,382,118 -0.05(-8.24%)
Dec 13, 2024 0.5860 0.5990 0.5450 0.5546 439,996 -0.03(-5.44%)
Dec 12, 2024 0.5900 0.6080 0.5501 0.5865 571,361 -0.01(-1.43%)
Dec 11, 2024 0.5800 0.6096 0.5230 0.5950 1,010,736 +0.02(+3.17%)
Dec 10, 2024 0.6059 0.6297 0.5555 0.5767 614,425 -0.01(-2.02%)
Dec 09, 2024 0.6755 0.6775 0.5688 0.5886 998,245 -0.06(-9.36%)
Dec 06, 2024 0.6800 0.6882 0.6235 0.6494 797,293 -0.03(-4.46%)
Dec 05, 2024 0.7100 0.7260 0.6600 0.6797 855,154 -0.00(-0.44%)
Dec 04, 2024 0.6900 0.7210 0.6415 0.6827 1,103,663 +0.01(+1.28%)
Dec 03, 2024 0.6975 0.6975 0.6500 0.6741 365,761 -0.02(-3.02%)
Dec 02, 2024 0.7125 0.7610 0.6659 0.6951 826,998 -0.00(-0.63%)
Nov 29, 2024 0.6600 0.7010 0.6401 0.6995 793,065 +0.07(+11.76%)
Nov 27, 2024 0.6240 0.6569 0.6106 0.6259 736,869 -0.01(-1.91%)
Nov 26, 2024 0.6501 0.6763 0.6100 0.6381 746,086 -0.05(-7.68%)
Nov 25, 2024 0.6900 0.7930 0.6527 0.6912 1,164,437 +0.00(+0.57%)
Nov 22, 2024 0.6400 0.6941 0.6187 0.6873 1,293,303 +0.03(+4.92%)
Nov 21, 2024 0.7200 0.7354 0.6400 0.6551 1,249,792 -0.01(-1.98%)
Nov 20, 2024 0.7200 0.7660 0.6556 0.6683 993,930 -0.06(-8.86%)
Nov 19, 2024 0.6590 0.7473 0.6058 0.7333 1,237,293 +0.06(+8.62%)
Nov 18, 2024 0.6600 0.7025 0.6205 0.6751 937,041 +0.02(+3.80%)
Nov 15, 2024 0.7050 0.7100 0.6037 0.6504 981,666 -0.03(-5.05%)
Nov 14, 2024 0.7700 0.8150 0.6201 0.6850 2,098,786 -0.08(-10.16%)
Nov 13, 2024 0.9500 1.100 0.7600 0.7625 3,633,071 -0.07(-8.13%)
Nov 12, 2024 0.8600 0.8700 0.7167 0.8300 1,852,475 -0.03(-3.49%)
Nov 11, 2024 0.6710 0.8650 0.6602 0.8600 2,558,116 +0.23(+36.21%)
Nov 08, 2024 0.6600 0.6600 0.5610 0.6314 914,785 -0.02(-3.53%)
Nov 07, 2024 0.6850 0.7041 0.6220 0.6545 1,105,251 -0.01(-1.33%)
Nov 06, 2024 0.6200 0.6697 0.5886 0.6633 1,536,365 +0.10(+17.50%)
Nov 05, 2024 0.5300 0.5862 0.5200 0.5645 443,905 +0.05(+8.70%)
Nov 04, 2024 0.5160 0.5555 0.5110 0.5193 325,532 -0.01(-2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.