Financial News

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

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback