ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,024.75
0.85%
US Tech 100
21,128.80
-0.33%
Dow Jones
43,166.10
-0.30%
Brent Oil
73.665
0.52%
Bitcoin
95,686.76
-3.64%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Gryphon Digital Mining Inc (GRYP)

  7. Gryphon Digital Mining Inc (GRYP) Historical

GRYP Gryphon Digital Mining Inc

0.4208
-0.0086 (-2.00%)
Pre Market
Last Updated: 09:26:44
Delayed by 15 minutes

GRYP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 24 2024 0.4294 0.0024 0.56% 0.4177 0.4313 0.41 273,255
Dec 23 2024 0.427 -0.0194 -4.35% 0.445 0.4595 0.4208 524,103
Dec 20 2024 0.4464 -0.0142 -3.08% 0.455 0.50 0.43 1,340,633
Dec 19 2024 0.4606 0.0777 20.29% 0.411 0.4876 0.39 1,304,186
Dec 18 2024 0.3829 -0.0941 -19.73% 0.52 0.5355 0.38 2,308,873
Dec 17 2024 0.477 -0.0319 -6.27% 0.5384 0.5462 0.467 1,164,657
Dec 16 2024 0.5089 -0.0457 -8.24% 0.5811 0.588899 0.5021 1,338,063
Dec 13 2024 0.5546 -0.0319 -5.44% 0.59 0.5988 0.545 427,377
Dec 12 2024 0.5865 -0.0085 -1.43% 0.608 0.608 0.5501 563,182
Dec 11 2024 0.595 0.0183 3.17% 0.58 0.6096 0.523 1,000,013
Dec 10 2024 0.5767 -0.0119 -2.02% 0.614501 0.6297 0.5555 611,513
Dec 09 2024 0.5886 -0.0608 -9.36% 0.6401 0.6528 0.5688 918,818
Dec 06 2024 0.6494 -0.0303 -4.46% 0.6797 0.6882 0.6235 796,443
Dec 05 2024 0.6797 -0.003 -0.44% 0.7033 0.726 0.66 831,312
Dec 04 2024 0.6827 0.0086 1.28% 0.69 0.721 0.6415 1,100,717
Dec 03 2024 0.6741 -0.021 -3.02% 0.6974 0.6974 0.65 362,360
Dec 02 2024 0.6951 -0.0044 -0.63% 0.717 0.761 0.6659 803,448
Nov 29 2024 0.6995 0.0736 11.76% 0.6495 0.701 0.6401 761,386
Nov 27 2024 0.6259 -0.0122 -1.91% 0.624 0.6569 0.6106 731,961
Nov 26 2024 0.6381 -0.0531 -7.68% 0.6428 0.6763 0.61 663,222
Nov 25 2024 0.6912 0.0039 0.57% 0.69 0.793 0.6527 1,149,022
Nov 22 2024 0.6873 0.0322 4.92% 0.64 0.6941 0.62 1,131,118
Nov 21 2024 0.6551 -0.0132 -1.98% 0.727 0.7354 0.64 1,230,101
Nov 20 2024 0.6683 -0.065 -8.86% 0.742 0.766 0.6556 987,650
Nov 19 2024 0.7333 0.0582 8.62% 0.622 0.7473 0.605801 1,222,339
Nov 18 2024 0.6751 0.0247 3.80% 0.66 0.7025 0.6205 936,125
Nov 15 2024 0.6504 -0.0346 -5.05% 0.705 0.705 0.6037 970,119
Nov 14 2024 0.685 -0.0775 -10.16% 0.773 0.773 0.6201 2,054,702
Nov 13 2024 0.7625 -0.0675 -8.13% 1.02 1.02 0.76 3,387,724
Nov 12 2024 0.83 -0.03 -3.49% 0.8555 0.87 0.7167 1,863,175
Nov 11 2024 0.86 0.2286 36.21% 0.67525 0.865 0.660198 2,549,314
Nov 08 2024 0.6314 -0.0231 -3.53% 0.65 0.65 0.561 907,502
Nov 07 2024 0.6545 -0.0088 -1.33% 0.67 0.7041 0.622 1,080,084
Nov 06 2024 0.6633 0.0988 17.50% 0.61 0.6697 0.5886 1,527,114
Nov 05 2024 0.5645 0.0452 8.70% 0.536 0.5862 0.52 439,402
Nov 04 2024 0.5193 -0.0132 -2.48% 0.516 0.5555 0.511 322,199
Nov 01 2024 0.5325 -0.0947 -15.10% 0.6254 0.6347 0.5271 1,178,111
Oct 31 2024 0.6272 -0.0628 -9.10% 0.71 0.71 0.611 560,956
Oct 30 2024 0.69 -0.058 -7.75% 0.75 0.7944 0.68 731,995
Oct 29 2024 0.748 0.0371 5.22% 0.730001 0.7944 0.7127 1,466,920
Oct 28 2024 0.7109 0.09905 16.19% 0.625977 0.715 0.5901 1,966,920
Oct 25 2024 0.611853 0.01465 2.45% 0.59 0.6296 0.5856 649,839
Oct 24 2024 0.5972 0.003 0.50% 0.5703 0.6069 0.5701 264,683
Oct 23 2024 0.5942 -0.0358 -5.68% 0.6231 0.6231 0.5502 443,058
Oct 22 2024 0.63 -0.0353 -5.31% 0.679 0.679 0.5727 768,721
Oct 21 2024 0.6653 -0.0014 -0.21% 0.6892 0.6997 0.6315 157,716
Oct 18 2024 0.6667 0.0443 7.12% 0.62 0.6752 0.61 403,769
Oct 17 2024 0.6224 -0.0317 -4.85% 0.63 0.6594 0.6066 127,666
Oct 16 2024 0.6541 0.0891 15.77% 0.57 0.6767 0.550001 685,547
Oct 15 2024 0.565 0.0025 0.44% 0.5651 0.5999 0.5325 476,236
Oct 14 2024 0.5625 0.0241 4.48% 0.54 0.5933 0.5182 607,040
Oct 11 2024 0.5384 0.0085 1.60% 0.53 0.5552 0.5171 187,552
Oct 10 2024 0.5299 -0.0103 -1.91% 0.5429 0.5714 0.526 62,173
Oct 09 2024 0.5402 -0.0024 -0.44% 0.5249 0.5512 0.514 99,372
Oct 08 2024 0.5426 -0.0329 -5.72% 0.5756 0.58 0.5301 187,885
Oct 07 2024 0.5755 -0.0046 -0.79% 0.59 0.5903 0.5612 157,995
Oct 04 2024 0.5801 -0.004 -0.68% 0.5996 0.5997 0.5362 230,870
Oct 03 2024 0.5841 -0.036 -5.81% 0.6758 0.6758 0.581 92,937
Oct 02 2024 0.6201 -0.02 -3.12% 0.6402 0.6402 0.61 58,118
Oct 01 2024 0.6401 -0.0413 -6.06% 0.64 0.6736 0.609899 169,278
Sep 30 2024 0.6814 -0.0487 -6.67% 0.712 0.715 0.63 165,110
Sep 27 2024 0.7301 0.1181 19.30% 0.5964 0.7377 0.5897 609,785

Your Recent History

NASDAQ
GRYP
Gryphon Digital Mining
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads