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 )

0.3524 +0.0424 (+13.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 0.2849 0.3030 0.2700 0.2986 1,614,021 -0.02(-5.30%)
Jan 31, 2025 0.3300 0.3304 0.2834 0.3153 2,447,034 -0.01(-3.90%)
Jan 30, 2025 0.3452 0.3452 0.3169 0.3281 750,440 -0.00(-0.91%)
Jan 29, 2025 0.3320 0.3491 0.3028 0.3311 780,947 -0.01(-2.65%)
Jan 28, 2025 0.3300 0.3519 0.3235 0.3401 905,485 -0.01(-1.82%)
Jan 27, 2025 0.3800 0.3870 0.3307 0.3464 3,061,700 -0.03(-6.88%)
Jan 24, 2025 0.3800 0.4000 0.3619 0.3720 1,949,126 -0.01(-2.11%)
Jan 23, 2025 0.4014 0.4031 0.3660 0.3800 2,184,370 -0.03(-6.40%)
Jan 22, 2025 0.4098 0.4300 0.3844 0.4060 2,250,404 -0.01(-2.43%)
Jan 21, 2025 0.4390 0.4500 0.4000 0.4161 2,618,648 -0.02(-4.37%)
Jan 17, 2025 0.4250 0.4447 0.4008 0.4351 2,286,591 -0.00(-0.30%)
Jan 16, 2025 0.4400 0.4390 0.4130 0.4364 1,711,014 +0.00(+0.79%)
Jan 15, 2025 0.4200 0.4400 0.3862 0.4330 2,922,387 -0.01(-2.26%)
Jan 14, 2025 0.4000 0.4669 0.4000 0.4430 4,450,856 +0.05(+11.73%)
Jan 13, 2025 0.4407 0.4600 0.3800 0.3965 9,596,418 -0.06(-12.20%)
Jan 10, 2025 0.4600 0.5741 0.3546 0.4516 92,575,344 +0.07(+19.72%)
Jan 08, 2025 0.4050 0.4050 0.3510 0.3772 743,655 -0.03(-6.49%)
Jan 07, 2025 0.4390 0.4478 0.3859 0.4034 596,828 -0.02(-4.04%)
Jan 06, 2025 0.4300 0.4491 0.4200 0.4204 763,568 +0.01(+1.45%)
Jan 03, 2025 0.4000 0.4267 0.3953 0.4144 514,091 +0.02(+3.81%)
Jan 02, 2025 0.3980 0.4049 0.3710 0.3992 749,114 -0.00(-0.37%)
Dec 31, 2024 0.4007 0 -0.00(-0.57%)
Dec 30, 2024 0.4590 0.4590 0.3888 0.4030 1,160,594 -0.05(-11.14%)
Dec 27, 2024 0.4546 0.4798 0.4303 0.4535 531,211 +0.01(+1.96%)
Dec 26, 2024 0.4200 0.4572 0.4133 0.4448 568,437 +0.02(+3.59%)
Dec 24, 2024 0.4177 0.4313 0.4100 0.4294 273,255 +0.00(+0.56%)
Dec 23, 2024 0.4450 0.4595 0.4208 0.4270 526,448 -0.02(-4.35%)
Dec 20, 2024 0.4600 0.5000 0.4300 0.4464 1,368,197 -0.02(-5.10%)
Dec 19, 2024 0.4200 0.4876 0.3900 0.4704 1,209,779 +0.09(+22.85%)
Dec 18, 2024 0.5300 0.5355 0.3800 0.3829 2,356,544 -0.09(-19.73%)
Dec 17, 2024 0.5302 0.5465 0.4670 0.4770 1,166,458 -0.03(-6.27%)
Dec 16, 2024 0.5800 0.5889 0.5021 0.5089 1,382,118 -0.05(-8.24%)
Dec 13, 2024 0.5860 0.5990 0.5450 0.5546 439,996 -0.03(-5.44%)
Dec 12, 2024 0.5900 0.6080 0.5501 0.5865 571,361 -0.01(-1.43%)
Dec 11, 2024 0.5800 0.6096 0.5230 0.5950 1,010,736 +0.02(+3.17%)
Dec 10, 2024 0.6059 0.6297 0.5555 0.5767 614,425 -0.01(-2.02%)
Dec 09, 2024 0.6755 0.6775 0.5688 0.5886 998,245 -0.06(-9.36%)
Dec 06, 2024 0.6800 0.6882 0.6235 0.6494 797,293 -0.03(-4.46%)
Dec 05, 2024 0.7100 0.7260 0.6600 0.6797 855,154 -0.00(-0.44%)
Dec 04, 2024 0.6900 0.7210 0.6415 0.6827 1,103,663 +0.01(+1.28%)
Dec 03, 2024 0.6975 0.6975 0.6500 0.6741 365,761 -0.02(-3.02%)
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.