Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.7745 +0.0335 (+4.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.8769 0.8800 0.8499 0.8610 141,128 -0.02(-2.16%)
Jul 31, 2024 0.9100 0.9600 0.8700 0.8800 182,759 -0.05(-5.09%)
Jul 30, 2024 0.9300 0.9600 0.9190 0.9272 42,230 -0.02(-2.30%)
Jul 29, 2024 0.9400 0.9820 0.9175 0.9490 172,411 +0.03(+3.37%)
Jul 26, 2024 0.9111 0.9400 0.9100 0.9181 89,690 +0.01(+0.88%)
Jul 25, 2024 0.9500 0.9700 0.9000 0.9101 146,677 -0.06(-6.65%)
Jul 24, 2024 1.000 1.020 0.9669 0.9749 277,763 -0.05(-4.42%)
Jul 23, 2024 1.040 1.080 1.010 1.020 197,944 -0.04(-3.97%)
Jul 22, 2024 1.100 1.110 1.040 1.062 174,782 -0.02(-1.65%)
Jul 19, 2024 1.060 1.120 1.050 1.080 152,899 -0.01(-0.92%)
Jul 18, 2024 1.080 1.100 1.050 1.090 196,168 +0.00(+0.00%)
Jul 17, 2024 1.120 1.130 1.060 1.090 256,910 -0.02(-1.80%)
Jul 16, 2024 1.130 1.170 1.080 1.110 611,616 -0.05(-4.31%)
Jul 15, 2024 1.150 1.210 1.120 1.160 771,933 +0.05(+4.50%)
Jul 12, 2024 1.110 1.180 1.110 1.110 145,765 -0.01(-0.89%)
Jul 11, 2024 1.130 1.130 1.090 1.120 179,164 +0.00(+0.00%)
Jul 10, 2024 1.120 1.130 1.100 1.120 71,771 +0.01(+0.90%)
Jul 09, 2024 1.110 1.150 1.080 1.110 167,387 -0.03(-2.63%)
Jul 08, 2024 1.200 1.210 1.120 1.140 132,106 -0.07(-5.79%)
Jul 05, 2024 1.170 1.240 1.160 1.210 150,289 -0.03(-2.42%)
Jul 03, 2024 1.230 1.300 1.200 1.240 122,684 -0.01(-0.80%)
Jul 02, 2024 1.210 1.270 1.210 1.250 230,522 +0.04(+3.31%)
Jul 01, 2024 1.200 1.230 1.145 1.210 244,868 +0.02(+1.68%)
Jun 28, 2024 1.130 1.200 1.100 1.190 715,061 +0.08(+7.21%)
Jun 27, 2024 1.120 1.130 1.080 1.110 258,852 -0.03(-2.63%)
Jun 26, 2024 1.140 1.200 1.090 1.140 562,914 +0.02(+1.79%)
Jun 25, 2024 1.120 1.150 1.080 1.120 229,310 +0.00(+0.00%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.