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)

0.1760 +0.0173 (+10.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 0.1694 0.1717 0.1540 0.1587 583,378 -0.01(-6.65%)
Mar 31, 2025 0.1682 0.1800 0.1520 0.1700 1,018,350 +0.01(+3.22%)
Mar 28, 2025 0.1880 0.1899 0.1627 0.1647 479,703 -0.02(-11.45%)
Mar 27, 2025 0.1710 0.1900 0.1701 0.1860 570,232 +0.01(+6.10%)
Mar 26, 2025 0.1828 0.1930 0.1575 0.1753 625,037 -0.01(-4.31%)
Mar 25, 2025 0.2000 0.2162 0.1832 0.1832 860,516 -0.01(-4.98%)
Mar 24, 2025 0.2045 0.2140 0.1928 0.1928 302,229 -0.00(-0.82%)
Mar 21, 2025 0.2000 0.2099 0.1919 0.1944 370,888 -0.00(-1.82%)
Mar 20, 2025 0.1912 0.2095 0.1911 0.1980 302,578 +0.01(+2.59%)
Mar 19, 2025 0.2000 0.2198 0.1916 0.1930 656,580 -0.00(-2.38%)
Mar 18, 2025 0.2155 0.2224 0.1918 0.1977 798,814 -0.02(-8.47%)
Mar 17, 2025 0.2160 0.2243 0.2095 0.2160 348,837 +0.01(+4.35%)
Mar 14, 2025 0.1959 0.2184 0.1959 0.2070 778,731 +0.01(+6.76%)
Mar 13, 2025 0.1980 0.2049 0.1900 0.1939 290,935 +0.00(+0.15%)
Mar 12, 2025 0.2070 0.2100 0.1913 0.1936 446,190 -0.02(-8.68%)
Mar 11, 2025 0.1900 0.2225 0.1828 0.2120 931,340 +0.02(+10.76%)
Mar 10, 2025 0.2211 0.2266 0.1900 0.1914 1,183,952 -0.04(-18.21%)
Mar 07, 2025 0.2490 0.2490 0.2123 0.2340 1,095,407 -0.00(-1.93%)
Mar 06, 2025 0.2600 0.2600 0.2365 0.2386 353,754 -0.02(-9.00%)
Mar 05, 2025 0.2624 0.2682 0.2532 0.2622 215,752 -0.01(-3.07%)
Mar 04, 2025 0.2595 0.2709 0.2250 0.2705 722,729 -0.00(-0.04%)
Mar 03, 2025 0.2950 0.3197 0.2645 0.2706 1,312,096 -0.01(-2.98%)
Feb 28, 2025 0.2785 0.2890 0.2650 0.2789 655,255 -0.01(-2.99%)
Feb 27, 2025 0.2898 0.2900 0.2750 0.2875 457,163 -0.01(-2.44%)
Feb 26, 2025 0.2739 0.2998 0.2633 0.2947 509,804 +0.02(+9.15%)
Feb 25, 2025 0.2820 0.2890 0.2602 0.2700 884,419 -0.02(-7.12%)
Feb 24, 2025 0.3074 0.3100 0.2800 0.2907 691,196 -0.02(-6.47%)
Feb 21, 2025 0.3458 0.3472 0.3045 0.3108 595,848 -0.02(-6.50%)
Feb 20, 2025 0.3402 0.3473 0.3193 0.3324 318,801 -0.01(-4.29%)
Feb 19, 2025 0.3340 0.3700 0.3237 0.3473 1,187,880 +0.01(+3.98%)
Feb 18, 2025 0.3452 0.3750 0.3319 0.3340 1,277,889 -0.02(-5.22%)
Feb 14, 2025 0.3163 0.3600 0.3048 0.3524 1,729,148 +0.04(+13.68%)
Feb 13, 2025 0.3000 0.3146 0.2899 0.3100 832,187 +0.02(+5.95%)
Feb 12, 2025 0.2795 0.2957 0.2714 0.2926 444,850 +0.00(+0.93%)
Feb 11, 2025 0.3004 0.3004 0.2700 0.2899 1,252,859 -0.01(-2.82%)
Feb 10, 2025 0.2965 0.3099 0.2830 0.2983 618,071 +0.01(+2.12%)
Feb 07, 2025 0.3000 0.3139 0.2760 0.2921 1,415,953 -0.01(-3.02%)
Feb 06, 2025 0.2973 0.3212 0.2973 0.3012 746,864 +0.00(+1.24%)
Feb 05, 2025 0.3100 0.3150 0.2732 0.2975 527,021 -0.01(-2.27%)
Feb 04, 2025 0.3007 0.3141 0.2992 0.3044 465,583 +0.01(+1.94%)
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.