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 )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.400 1.570 1.350 1.490 361,486 +0.12(+8.76%)
Mar 27, 2024 1.370 1.430 1.250 1.370 453,625 -0.01(-0.72%)
Mar 26, 2024 1.470 1.510 1.350 1.380 390,548 -0.11(-7.38%)
Mar 25, 2024 1.580 1.585 1.450 1.490 551,379 +0.01(+0.68%)
Mar 22, 2024 1.490 1.600 1.413 1.480 199,053 +0.01(+0.68%)
Mar 21, 2024 1.370 1.650 1.370 1.470 593,229 +0.13(+9.70%)
Mar 20, 2024 1.360 1.440 1.270 1.340 267,238 -0.05(-3.60%)
Mar 19, 2024 1.490 1.510 1.360 1.390 166,349 -0.13(-8.29%)
Mar 18, 2024 1.480 1.530 1.410 1.516 104,473 +0.03(+1.72%)
Mar 15, 2024 1.520 1.560 1.390 1.490 433,165 -0.07(-4.49%)
Mar 14, 2024 1.750 1.750 1.520 1.560 446,247 -0.15(-8.77%)
Mar 13, 2024 1.900 1.900 1.710 1.710 470,555 -0.07(-3.93%)
Mar 12, 2024 1.630 1.880 1.550 1.780 891,024 +0.21(+13.38%)
Mar 11, 2024 1.780 2.590 1.500 1.570 3,529,215 -0.13(-7.65%)
Mar 08, 2024 1.930 1.950 1.680 1.700 263,181 -0.08(-4.49%)
Mar 07, 2024 1.920 1.990 1.720 1.780 271,464 -0.14(-7.29%)
Mar 06, 2024 1.970 2.062 1.850 1.920 163,303 -0.03(-1.54%)
Mar 05, 2024 2.010 2.125 1.910 1.950 178,329 -0.05(-2.50%)
Mar 04, 2024 2.260 2.350 1.960 2.000 417,328 -0.31(-13.42%)
Mar 01, 2024 2.620 2.650 2.250 2.310 272,852 -0.30(-11.49%)
Feb 29, 2024 2.690 2.740 2.190 2.610 413,446 -0.14(-5.09%)
Feb 28, 2024 2.700 3.060 2.500 2.750 1,194,477 +0.15(+5.77%)
Feb 27, 2024 2.660 2.830 2.410 2.600 541,530 +0.08(+3.17%)
Feb 26, 2024 2.250 2.658 2.170 2.520 823,701 +0.19(+8.15%)
Feb 23, 2024 2.280 2.401 2.150 2.330 235,222 -0.04(-1.69%)
Feb 22, 2024 2.440 2.460 2.200 2.370 284,850 -0.09(-3.66%)
Feb 21, 2024 2.210 2.535 2.087 2.460 419,802 +0.10(+4.24%)
Feb 20, 2024 2.000 2.750 1.890 2.360 1,217,827 +0.47(+24.87%)
Feb 16, 2024 1.800 1.920 1.450 1.890 765,446 +0.09(+4.94%)
Feb 15, 2024 2.460 2.565 1.650 1.801 647,605 -0.66(-26.79%)
Feb 14, 2024 3.230 3.250 2.330 2.460 477,049 -0.24(-8.89%)
Feb 13, 2024 4.250 4.250 2.500 2.700 330,055 -1.39(-33.99%)
Feb 12, 2024 5.550 5.580 3.710 4.090 265,689 -1.62(-28.37%)
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.