Skip to main content

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

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.450 1.620 1.450 1.480 528,475 +0.03(+2.07%)
Apr 30, 2024 1.500 1.580 1.395 1.450 315,972 -0.07(-4.61%)
Apr 29, 2024 1.560 1.590 1.370 1.520 410,983 -0.11(-6.75%)
Apr 26, 2024 1.490 1.750 1.475 1.630 497,826 +0.13(+8.67%)
Apr 25, 2024 1.460 1.500 1.330 1.500 433,043 +0.11(+7.91%)
Apr 24, 2024 1.300 1.450 1.290 1.390 232,689 +0.07(+5.30%)
Apr 23, 2024 1.360 1.380 1.270 1.320 372,348 -0.07(-5.04%)
Apr 22, 2024 1.500 1.520 1.360 1.390 1,305,676 +0.03(+2.21%)
Apr 19, 2024 1.370 1.410 1.320 1.360 131,075 -0.03(-2.16%)
Apr 18, 2024 1.400 1.466 1.340 1.390 98,337 +0.04(+2.96%)
Apr 17, 2024 1.400 1.420 1.300 1.350 172,268 -0.05(-3.57%)
Apr 16, 2024 1.480 1.550 1.350 1.400 149,732 -0.08(-5.41%)
Apr 15, 2024 1.510 1.600 1.373 1.480 198,577 +0.01(+0.68%)
Apr 12, 2024 1.600 1.689 1.430 1.470 241,099 -0.18(-10.91%)
Apr 11, 2024 1.710 1.710 1.530 1.650 323,594 -0.07(-4.07%)
Apr 10, 2024 1.770 1.780 1.570 1.720 445,658 -0.06(-3.37%)
Apr 09, 2024 1.540 1.890 1.510 1.780 2,019,436 +0.28(+18.67%)
Apr 08, 2024 1.350 1.530 1.350 1.500 551,837 +0.21(+16.28%)
Apr 05, 2024 1.240 1.348 1.240 1.290 251,293 +0.00(+0.00%)
Apr 04, 2024 1.400 1.400 1.260 1.290 184,961 -0.01(-0.77%)
Apr 03, 2024 1.250 1.330 1.250 1.300 218,799 +0.06(+4.84%)
Apr 02, 2024 1.350 1.410 1.220 1.240 324,114 -0.22(-15.07%)
Apr 01, 2024 1.430 1.545 1.350 1.460 287,165 -0.03(-2.01%)
Mar 28, 2024 1.400 1.570 1.350 1.490 361,486 +0.12(+8.76%)
Mar 27, 2024 1.370 1.430 1.250 1.370 453,625 -0.01(-0.72%)
Mar 26, 2024 1.470 1.510 1.350 1.380 390,548 -0.11(-7.38%)
Mar 25, 2024 1.580 1.585 1.450 1.490 551,379 +0.01(+0.68%)
Mar 22, 2024 1.490 1.600 1.413 1.480 199,053 +0.01(+0.68%)
Mar 21, 2024 1.370 1.650 1.370 1.470 593,229 +0.13(+9.70%)
Mar 20, 2024 1.360 1.440 1.270 1.340 267,238 -0.05(-3.60%)
Mar 19, 2024 1.490 1.510 1.360 1.390 166,349 -0.13(-8.29%)
Mar 18, 2024 1.480 1.530 1.410 1.516 104,473 +0.03(+1.72%)
Mar 15, 2024 1.520 1.560 1.390 1.490 433,165 -0.07(-4.49%)
Mar 14, 2024 1.750 1.750 1.520 1.560 446,247 -0.15(-8.77%)
Mar 13, 2024 1.900 1.900 1.710 1.710 470,555 -0.07(-3.93%)
Mar 12, 2024 1.630 1.880 1.550 1.780 891,024 +0.21(+13.38%)
Mar 11, 2024 1.780 2.590 1.500 1.570 3,529,215 -0.13(-7.65%)
Mar 08, 2024 1.930 1.950 1.680 1.700 263,181 -0.08(-4.49%)
Mar 07, 2024 1.920 1.990 1.720 1.780 271,464 -0.14(-7.29%)
Mar 06, 2024 1.970 2.062 1.850 1.920 163,303 -0.03(-1.54%)
Mar 05, 2024 2.010 2.125 1.910 1.950 178,329 -0.05(-2.50%)
Mar 04, 2024 2.260 2.350 1.960 2.000 417,328 -0.31(-13.42%)
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.