Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.6195 -0.0205 (-3.20%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 2, 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 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 Burlingame.com & California Media Partners, LLC. All rights reserved.