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
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
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%)
Mar 01, 2024
2.620
2.650
2.250
2.310
272,852
-0.30(-11.49%)
Feb 29, 2024
2.690
2.740
2.190
2.610
413,446
-0.14(-5.09%)
Feb 28, 2024
2.700
3.060
2.500
2.750
1,194,477
+0.15(+5.77%)
Feb 27, 2024
2.660
2.830
2.410
2.600
541,530
+0.08(+3.17%)
Feb 26, 2024
2.250
2.658
2.170
2.520
823,701
+0.19(+8.15%)
Feb 23, 2024
2.280
2.401
2.150
2.330
235,222
-0.04(-1.69%)
Feb 22, 2024
2.440
2.460
2.200
2.370
284,850
-0.09(-3.66%)
Feb 21, 2024
2.210
2.535
2.087
2.460
419,802
+0.10(+4.24%)
Feb 20, 2024
2.000
2.750
1.890
2.360
1,217,827
+0.47(+24.87%)
Feb 16, 2024
1.800
1.920
1.450
1.890
765,446
+0.09(+4.94%)
Feb 15, 2024
2.460
2.565
1.650
1.801
647,605
-0.66(-26.79%)
Feb 14, 2024
3.230
3.250
2.330
2.460
477,049
-0.24(-8.89%)
Feb 13, 2024
4.250
4.250
2.500
2.700
330,055
-1.39(-33.99%)
Feb 12, 2024
5.550
5.580
3.710
4.090
265,689
-1.62(-28.37%)
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
.