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 )

0.2120 +0.0206 (+10.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 0.2211 0.2266 0.1900 0.1914 1,183,952 -0.04(-18.21%)
Mar 07, 2025 0.2490 0.2490 0.2123 0.2340 1,095,407 -0.00(-1.93%)
Mar 06, 2025 0.2600 0.2600 0.2365 0.2386 353,754 -0.02(-9.00%)
Mar 05, 2025 0.2624 0.2682 0.2532 0.2622 215,752 -0.01(-3.07%)
Mar 04, 2025 0.2595 0.2709 0.2250 0.2705 722,729 -0.00(-0.04%)
Mar 03, 2025 0.2950 0.3197 0.2645 0.2706 1,312,096 -0.01(-2.98%)
Feb 28, 2025 0.2785 0.2890 0.2650 0.2789 655,255 -0.01(-2.99%)
Feb 27, 2025 0.2898 0.2900 0.2750 0.2875 457,163 -0.01(-2.44%)
Feb 26, 2025 0.2739 0.2998 0.2633 0.2947 509,804 +0.02(+9.15%)
Feb 25, 2025 0.2820 0.2890 0.2602 0.2700 884,419 -0.02(-7.12%)
Feb 24, 2025 0.3074 0.3100 0.2800 0.2907 691,196 -0.02(-6.47%)
Feb 21, 2025 0.3458 0.3472 0.3045 0.3108 595,848 -0.02(-6.50%)
Feb 20, 2025 0.3402 0.3473 0.3193 0.3324 318,801 -0.01(-4.29%)
Feb 19, 2025 0.3340 0.3700 0.3237 0.3473 1,187,880 +0.01(+3.98%)
Feb 18, 2025 0.3452 0.3750 0.3319 0.3340 1,277,889 -0.02(-5.22%)
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%)
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.