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

0.5020 -0.0234 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.5400 0.5711 0.5020 0.5020 268,529 -0.02(-4.45%)
Sep 19, 2024 0.5480 0.5899 0.5018 0.5254 463,105 +0.02(+3.02%)
Sep 18, 2024 0.5410 0.5575 0.4966 0.5100 134,222 -0.01(-1.92%)
Sep 17, 2024 0.5300 0.5634 0.5101 0.5200 107,075 -0.00(-0.57%)
Sep 16, 2024 0.5133 0.5400 0.5120 0.5230 114,552 +0.00(+0.95%)
Sep 13, 2024 0.4830 0.5650 0.4751 0.5181 366,566 +0.07(+15.01%)
Sep 12, 2024 0.4680 0.4844 0.4301 0.4505 81,532 +0.00(+0.11%)
Sep 11, 2024 0.4400 0.4625 0.4300 0.4500 133,998 +0.00(+0.00%)
Sep 10, 2024 0.4293 0.4500 0.3851 0.4500 399,895 +0.03(+7.60%)
Sep 09, 2024 0.4812 0.4999 0.3830 0.4182 783,931 -0.03(-6.00%)
Sep 06, 2024 0.6123 0.6123 0.4213 0.4449 1,232,349 -0.13(-23.27%)
Sep 05, 2024 0.6000 0.6023 0.5530 0.5798 219,687 -0.02(-3.74%)
Sep 04, 2024 0.6200 0.6223 0.5985 0.6023 88,230 -0.01(-2.41%)
Sep 03, 2024 0.6950 0.6950 0.5300 0.6172 379,673 -0.05(-8.03%)
Aug 30, 2024 0.7000 0.7053 0.6711 0.6711 148,091 -0.03(-4.86%)
Aug 29, 2024 0.7100 0.7400 0.6715 0.7054 233,718 -0.01(-1.11%)
Aug 28, 2024 0.7645 0.7658 0.7100 0.7133 68,672 -0.06(-7.82%)
Aug 27, 2024 0.7600 0.7946 0.7400 0.7738 225,062 +0.01(+1.22%)
Aug 26, 2024 0.7800 0.7800 0.7371 0.7645 307,824 -0.01(-1.29%)
Aug 23, 2024 0.7500 0.7789 0.7401 0.7745 306,854 +0.03(+4.52%)
Aug 22, 2024 0.7840 0.8000 0.7400 0.7410 109,822 -0.03(-3.31%)
Aug 21, 2024 0.7400 0.8000 0.7300 0.7664 307,520 +0.02(+2.20%)
Aug 20, 2024 0.8360 0.8820 0.6566 0.7499 632,982 -0.08(-9.69%)
Aug 19, 2024 0.8200 0.8522 0.8000 0.8304 141,796 +0.01(+1.34%)
Aug 16, 2024 0.7500 0.8588 0.7194 0.8194 125,384 +0.10(+13.26%)
Aug 15, 2024 0.7400 0.7547 0.7100 0.7235 201,581 -0.01(-1.03%)
Aug 14, 2024 0.7900 0.7994 0.7272 0.7310 111,819 -0.04(-5.02%)
Aug 13, 2024 0.7300 0.7994 0.6882 0.7696 189,012 +0.08(+11.09%)
Aug 12, 2024 0.7350 0.7350 0.6500 0.6928 88,248 +0.00(+0.39%)
Aug 09, 2024 0.7090 0.7440 0.6800 0.6901 279,305 -0.01(-1.08%)
Aug 08, 2024 0.6343 0.7500 0.6343 0.6976 235,893 +0.05(+7.32%)
Aug 07, 2024 0.7000 0.7300 0.6392 0.6500 176,006 -0.03(-4.72%)
Aug 06, 2024 0.5700 0.7030 0.5626 0.6822 491,771 +0.11(+19.47%)
Aug 05, 2024 0.5940 0.6761 0.4915 0.5710 420,443 -0.17(-22.87%)
Aug 02, 2024 0.8340 0.8448 0.7100 0.7403 237,618 -0.12(-14.02%)
Aug 01, 2024 0.8769 0.8800 0.8499 0.8610 141,128 -0.02(-2.16%)
Jul 31, 2024 0.9100 0.9600 0.8700 0.8800 182,759 -0.05(-5.09%)
Jul 30, 2024 0.9300 0.9600 0.9190 0.9272 42,230 -0.02(-2.30%)
Jul 29, 2024 0.9400 0.9820 0.9175 0.9490 172,411 +0.03(+3.37%)
Jul 26, 2024 0.9111 0.9400 0.9100 0.9181 89,690 +0.01(+0.88%)
Jul 25, 2024 0.9500 0.9700 0.9000 0.9101 146,677 -0.06(-6.65%)
Jul 24, 2024 1.000 1.020 0.9669 0.9749 277,763 -0.05(-4.42%)
Jul 23, 2024 1.040 1.080 1.010 1.020 197,944 -0.04(-3.97%)
Jul 22, 2024 1.100 1.110 1.040 1.062 174,782 -0.02(-1.65%)
Jul 19, 2024 1.060 1.120 1.050 1.080 152,899 -0.01(-0.92%)
Jul 18, 2024 1.080 1.100 1.050 1.090 196,168 +0.00(+0.00%)
Jul 17, 2024 1.120 1.130 1.060 1.090 256,910 -0.02(-1.80%)
Jul 16, 2024 1.130 1.170 1.080 1.110 611,616 -0.05(-4.31%)
Jul 15, 2024 1.150 1.210 1.120 1.160 771,933 +0.05(+4.50%)
Jul 12, 2024 1.110 1.180 1.110 1.110 145,765 -0.01(-0.89%)
Jul 11, 2024 1.130 1.130 1.090 1.120 179,164 +0.00(+0.00%)
Jul 10, 2024 1.120 1.130 1.100 1.120 71,771 +0.01(+0.90%)
Jul 09, 2024 1.110 1.150 1.080 1.110 167,387 -0.03(-2.63%)
Jul 08, 2024 1.200 1.210 1.120 1.140 132,106 -0.07(-5.79%)
Jul 05, 2024 1.170 1.240 1.160 1.210 150,289 -0.03(-2.42%)
Jul 03, 2024 1.230 1.300 1.200 1.240 122,684 -0.01(-0.80%)
Jul 02, 2024 1.210 1.270 1.210 1.250 230,522 +0.04(+3.31%)
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.