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 )

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 9, 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 (%)
May 08, 2024 1.470 1.620 1.410 1.600 547,127 +0.13(+8.84%)
May 07, 2024 1.600 1.650 1.410 1.470 626,877 -0.04(-2.65%)
May 06, 2024 1.530 1.590 1.460 1.510 241,408 -0.04(-2.58%)
May 03, 2024 1.540 1.580 1.490 1.550 115,351 +0.00(+0.00%)
May 02, 2024 1.550 1.590 1.450 1.550 120,536 +0.07(+4.73%)
May 01, 2024 1.450 1.620 1.450 1.480 528,475 +0.03(+2.07%)
Apr 30, 2024 1.500 1.580 1.395 1.450 315,972 -0.07(-4.61%)
Apr 29, 2024 1.560 1.590 1.370 1.520 410,983 -0.11(-6.75%)
Apr 26, 2024 1.490 1.750 1.475 1.630 497,826 +0.13(+8.67%)
Apr 25, 2024 1.460 1.500 1.330 1.500 433,043 +0.11(+7.91%)
Apr 24, 2024 1.300 1.450 1.290 1.390 232,689 +0.07(+5.30%)
Apr 23, 2024 1.360 1.380 1.270 1.320 372,348 -0.07(-5.04%)
Apr 22, 2024 1.500 1.520 1.360 1.390 1,305,676 +0.03(+2.21%)
Apr 19, 2024 1.370 1.410 1.320 1.360 131,075 -0.03(-2.16%)
Apr 18, 2024 1.400 1.466 1.340 1.390 98,337 +0.04(+2.96%)
Apr 17, 2024 1.400 1.420 1.300 1.350 172,268 -0.05(-3.57%)
Apr 16, 2024 1.480 1.550 1.350 1.400 149,732 -0.08(-5.41%)
Apr 15, 2024 1.510 1.600 1.373 1.480 198,577 +0.01(+0.68%)
Apr 12, 2024 1.600 1.689 1.430 1.470 241,099 -0.18(-10.91%)
Apr 11, 2024 1.710 1.710 1.530 1.650 323,594 -0.07(-4.07%)
Apr 10, 2024 1.770 1.780 1.570 1.720 445,658 -0.06(-3.37%)
Apr 09, 2024 1.540 1.890 1.510 1.780 2,019,436 +0.28(+18.67%)
Apr 08, 2024 1.350 1.530 1.350 1.500 551,837 +0.21(+16.28%)
Apr 05, 2024 1.240 1.348 1.240 1.290 251,293 +0.00(+0.00%)
Apr 04, 2024 1.400 1.400 1.260 1.290 184,961 -0.01(-0.77%)
Apr 03, 2024 1.250 1.330 1.250 1.300 218,799 +0.06(+4.84%)
Apr 02, 2024 1.350 1.410 1.220 1.240 324,114 -0.22(-15.07%)
Apr 01, 2024 1.430 1.545 1.350 1.460 287,165 -0.03(-2.01%)
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%)
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.