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 )

0.6494 -0.0303 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 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 (%)
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 855,479 -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%)
Nov 01, 2024 0.6254 0.6347 0.5271 0.5325 1,183,933 -0.09(-15.10%)
Oct 31, 2024 0.7100 0.7100 0.6110 0.6272 561,822 -0.06(-9.10%)
Oct 30, 2024 0.7600 0.7944 0.6800 0.6900 759,922 -0.06(-7.75%)
Oct 29, 2024 0.7500 0.7944 0.7127 0.7480 1,530,320 +0.04(+5.22%)
Oct 28, 2024 0.6299 0.7150 0.5901 0.7109 2,008,280 +0.10(+16.18%)
Oct 25, 2024 0.5900 0.6296 0.5856 0.6119 649,844 +0.01(+2.46%)
Oct 24, 2024 0.5700 0.6069 0.5701 0.5972 265,952 +0.00(+0.50%)
Oct 23, 2024 0.6200 0.6200 0.5502 0.5942 443,390 -0.04(-5.68%)
Oct 22, 2024 0.6790 0.6790 0.5727 0.6300 768,832 -0.04(-5.31%)
Oct 21, 2024 0.6892 0.6997 0.6315 0.6653 157,716 -0.00(-0.21%)
Oct 18, 2024 0.6200 0.6752 0.6100 0.6667 403,885 +0.04(+7.12%)
Oct 17, 2024 0.6300 0.6594 0.6066 0.6224 127,666 -0.03(-4.85%)
Oct 16, 2024 0.5700 0.6767 0.5500 0.6541 685,898 +0.09(+15.77%)
Oct 15, 2024 0.5651 0.5999 0.5325 0.5650 476,236 +0.00(+0.44%)
Oct 14, 2024 0.5400 0.5933 0.5182 0.5625 608,492 +0.02(+4.48%)
Oct 11, 2024 0.5300 0.5552 0.5171 0.5384 204,722 +0.01(+1.60%)
Oct 10, 2024 0.5429 0.5500 0.5260 0.5299 63,208 -0.01(-1.91%)
Oct 09, 2024 0.5249 0.5512 0.5140 0.5402 99,372 -0.00(-0.44%)
Oct 08, 2024 0.5800 0.5800 0.5301 0.5426 214,573 -0.03(-5.72%)
Oct 07, 2024 0.5800 0.6000 0.5612 0.5755 167,252 -0.00(-0.79%)
Oct 04, 2024 0.6000 0.6000 0.5362 0.5801 234,616 -0.00(-0.68%)
Oct 03, 2024 0.6201 0.6758 0.5810 0.5841 95,486 -0.04(-5.81%)
Oct 02, 2024 0.6500 0.6500 0.6100 0.6201 59,030 -0.02(-3.12%)
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.