Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gryphon Digital Mining, Inc - Common Stock
(NQ:
GRYP
)
0.7738
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2024
1.200
1.230
1.145
1.210
244,868
+0.02(+1.68%)
Jun 28, 2024
1.130
1.200
1.100
1.190
715,061
+0.08(+7.21%)
Jun 27, 2024
1.120
1.130
1.080
1.110
258,852
-0.03(-2.63%)
Jun 26, 2024
1.140
1.200
1.090
1.140
562,914
+0.02(+1.79%)
Jun 25, 2024
1.120
1.150
1.080
1.120
229,310
+0.00(+0.00%)
Jun 24, 2024
1.160
1.160
1.060
1.120
666,848
-0.02(-1.75%)
Jun 21, 2024
1.240
1.250
1.140
1.140
830,344
-0.10(-8.06%)
Jun 20, 2024
1.290
1.290
1.225
1.240
280,392
-0.01(-0.80%)
Jun 18, 2024
1.290
1.290
1.200
1.250
243,140
-0.03(-2.34%)
Jun 17, 2024
1.250
1.320
1.250
1.280
194,900
-0.02(-1.54%)
Jun 14, 2024
1.280
1.300
1.250
1.300
228,146
+0.05(+4.00%)
Jun 13, 2024
1.350
1.370
1.240
1.250
327,047
-0.09(-6.72%)
Jun 12, 2024
1.370
1.440
1.290
1.340
587,596
+0.01(+0.75%)
Jun 11, 2024
1.350
1.450
1.310
1.330
430,543
-0.06(-4.32%)
Jun 10, 2024
1.290
1.400
1.250
1.390
256,537
+0.12(+9.45%)
Jun 07, 2024
1.440
1.440
1.250
1.270
510,755
-0.17(-11.81%)
Jun 06, 2024
1.210
1.490
1.200
1.440
1,031,706
+0.24(+20.00%)
Jun 05, 2024
1.260
1.260
1.160
1.200
161,022
-0.02(-1.64%)
Jun 04, 2024
1.210
1.260
1.210
1.220
162,752
-0.02(-1.61%)
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
.