Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6272 -0.0628 (-9.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.7100 0.7100 0.6110 0.6272 561,747 -0.06(-9.10%)
Oct 30, 2024 0.7600 0.7944 0.6800 0.6900 759,922 -0.06(-7.75%)
Oct 29, 2024 0.7500 0.7944 0.7127 0.7480 1,530,320 +0.04(+5.22%)
Oct 28, 2024 0.6299 0.7150 0.5901 0.7109 2,008,280 +0.10(+16.18%)
Oct 25, 2024 0.5900 0.6296 0.5856 0.6119 649,844 +0.01(+2.46%)
Oct 24, 2024 0.5700 0.6069 0.5701 0.5972 265,892 +0.00(+0.50%)
Oct 23, 2024 0.6200 0.6200 0.5502 0.5942 443,390 -0.04(-5.68%)
Oct 22, 2024 0.6790 0.6790 0.5727 0.6300 768,832 -0.04(-5.31%)
Oct 21, 2024 0.6892 0.6997 0.6315 0.6653 157,716 -0.00(-0.21%)
Oct 18, 2024 0.6200 0.6752 0.6100 0.6667 403,885 +0.04(+7.12%)
Oct 17, 2024 0.6300 0.6594 0.6066 0.6224 127,666 -0.03(-4.85%)
Oct 16, 2024 0.5700 0.6767 0.5500 0.6541 685,898 +0.09(+15.77%)
Oct 15, 2024 0.5651 0.5999 0.5325 0.5650 476,236 +0.00(+0.44%)
Oct 14, 2024 0.5400 0.5933 0.5182 0.5625 608,492 +0.02(+4.48%)
Oct 11, 2024 0.5300 0.5552 0.5171 0.5384 204,722 +0.01(+1.60%)
Oct 10, 2024 0.5429 0.5500 0.5260 0.5299 63,208 -0.01(-1.91%)
Oct 09, 2024 0.5249 0.5512 0.5140 0.5402 99,372 -0.00(-0.44%)
Oct 08, 2024 0.5800 0.5800 0.5301 0.5426 214,573 -0.03(-5.72%)
Oct 07, 2024 0.5800 0.6000 0.5612 0.5755 167,252 -0.00(-0.79%)
Oct 04, 2024 0.6000 0.6000 0.5362 0.5801 233,816 -0.00(-0.68%)
Oct 03, 2024 0.6201 0.6758 0.5810 0.5841 95,486 -0.04(-5.81%)
Oct 02, 2024 0.6500 0.6500 0.6100 0.6201 59,030 -0.02(-3.12%)
Oct 01, 2024 0.6400 0.6736 0.6099 0.6401 192,327 -0.04(-6.06%)
Sep 30, 2024 0.7120 0.7150 0.6300 0.6814 174,553 -0.05(-6.67%)
Sep 27, 2024 0.6000 0.7377 0.5897 0.7301 614,162 +0.12(+19.30%)
Sep 26, 2024 0.6000 0.6399 0.5790 0.6120 171,552 +0.06(+10.25%)
Sep 25, 2024 0.5688 0.5688 0.5500 0.5551 37,022 -0.01(-1.72%)
Sep 24, 2024 0.5260 0.5689 0.5260 0.5648 116,924 +0.02(+4.15%)
Sep 23, 2024 0.5200 0.5528 0.5101 0.5423 154,790 +0.04(+8.03%)
Sep 20, 2024 0.5355 0.5711 0.5020 0.5020 268,829 -0.02(-4.45%)
Sep 19, 2024 0.5480 0.5899 0.5018 0.5254 463,105 +0.02(+3.02%)
Sep 18, 2024 0.5410 0.5575 0.4966 0.5100 134,222 -0.01(-1.92%)
Sep 17, 2024 0.5300 0.5634 0.5101 0.5200 107,075 -0.00(-0.57%)
Sep 16, 2024 0.5133 0.5400 0.5120 0.5230 114,552 +0.00(+0.95%)
Sep 13, 2024 0.4830 0.5650 0.4751 0.5181 366,566 +0.07(+15.01%)
Sep 12, 2024 0.4680 0.4844 0.4301 0.4505 81,532 +0.00(+0.11%)
Sep 11, 2024 0.4400 0.4625 0.4300 0.4500 133,998 +0.00(+0.00%)
Sep 10, 2024 0.4293 0.4500 0.3851 0.4500 399,895 +0.03(+7.60%)
Sep 09, 2024 0.4812 0.4999 0.3830 0.4182 783,931 -0.03(-6.00%)
Sep 06, 2024 0.6123 0.6123 0.4213 0.4449 1,232,349 -0.13(-23.27%)
Sep 05, 2024 0.6000 0.6023 0.5530 0.5798 219,687 -0.02(-3.74%)
Sep 04, 2024 0.6200 0.6223 0.5985 0.6023 88,230 -0.01(-2.41%)
Sep 03, 2024 0.6950 0.6950 0.5300 0.6172 379,673 -0.05(-8.03%)
Aug 30, 2024 0.7000 0.7053 0.6711 0.6711 148,091 -0.03(-4.86%)
Aug 29, 2024 0.7100 0.7400 0.6715 0.7054 233,718 -0.01(-1.11%)
Aug 28, 2024 0.7645 0.7658 0.7100 0.7133 68,672 -0.06(-7.82%)
Aug 27, 2024 0.7600 0.7946 0.7400 0.7738 225,062 +0.01(+1.22%)
Aug 26, 2024 0.7800 0.7800 0.7371 0.7645 307,824 -0.01(-1.29%)
Aug 23, 2024 0.7500 0.7789 0.7401 0.7745 306,854 +0.03(+4.52%)
Aug 22, 2024 0.7840 0.8000 0.7400 0.7410 109,822 -0.03(-3.31%)
Aug 21, 2024 0.7400 0.8000 0.7300 0.7664 307,520 +0.02(+2.20%)
Aug 20, 2024 0.8360 0.8820 0.6566 0.7499 632,982 -0.08(-9.69%)
Aug 19, 2024 0.8200 0.8522 0.8000 0.8304 141,796 +0.01(+1.34%)
Aug 16, 2024 0.7500 0.8588 0.7194 0.8194 125,384 +0.10(+13.26%)
Aug 15, 2024 0.7400 0.7547 0.7100 0.7235 201,581 -0.01(-1.03%)
Aug 14, 2024 0.7900 0.7994 0.7272 0.7310 111,819 -0.04(-5.02%)
Aug 13, 2024 0.7300 0.7994 0.6882 0.7696 189,012 +0.08(+11.09%)
Aug 12, 2024 0.7350 0.7350 0.6500 0.6928 88,248 +0.00(+0.39%)
Aug 09, 2024 0.7090 0.7440 0.6800 0.6901 279,305 -0.01(-1.08%)
Aug 08, 2024 0.6343 0.7500 0.6343 0.6976 235,893 +0.05(+7.32%)
Aug 07, 2024 0.7000 0.7300 0.6392 0.6500 176,006 -0.03(-4.72%)
Aug 06, 2024 0.5700 0.7030 0.5626 0.6822 491,771 +0.11(+19.47%)
Aug 05, 2024 0.5940 0.6761 0.4915 0.5710 420,443 -0.17(-22.87%)
Aug 02, 2024 0.8340 0.8448 0.7100 0.7403 237,618 -0.12(-14.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.