Skip to main content

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

1.062 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.190 1.240 1.170 1.240 170,758 +0.02(+1.64%)
May 31, 2024 1.220 1.280 1.190 1.220 285,640 -0.01(-0.81%)
May 30, 2024 1.270 1.270 1.140 1.230 303,726 +0.00(+0.00%)
May 29, 2024 1.290 1.300 1.210 1.230 316,790 -0.07(-5.38%)
May 28, 2024 1.330 1.330 1.250 1.300 288,525 -0.01(-1.14%)
May 24, 2024 1.400 1.410 1.260 1.315 401,593 -0.06(-4.71%)
May 23, 2024 1.540 1.540 1.350 1.380 510,541 -0.12(-8.00%)
May 22, 2024 1.650 1.650 1.450 1.500 936,356 -0.09(-5.66%)
May 21, 2024 1.700 1.725 1.550 1.590 519,618 -0.09(-5.36%)
May 20, 2024 1.630 1.750 1.550 1.680 462,495 +0.08(+5.00%)
May 17, 2024 1.650 1.650 1.570 1.600 262,158 -0.03(-1.84%)
May 16, 2024 1.730 1.740 1.560 1.630 572,613 -0.02(-0.91%)
May 15, 2024 1.690 1.750 1.600 1.645 388,755 -0.09(-5.46%)
May 14, 2024 1.620 1.740 1.550 1.740 583,299 +0.10(+6.10%)
May 13, 2024 1.780 1.800 1.590 1.640 962,860 -0.01(-0.61%)
May 10, 2024 1.550 1.650 1.500 1.650 375,323 +0.10(+6.45%)
May 09, 2024 1.620 1.620 1.500 1.550 195,864 -0.05(-3.13%)
May 08, 2024 1.470 1.620 1.410 1.600 547,122 +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%)
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.