Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.062 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.190 1.240 1.170 1.240 170,758 +0.02(+1.64%)
May 31, 2024 1.220 1.280 1.190 1.220 285,640 -0.01(-0.81%)
May 30, 2024 1.270 1.270 1.140 1.230 303,726 +0.00(+0.00%)
May 29, 2024 1.290 1.300 1.210 1.230 316,790 -0.07(-5.38%)
May 28, 2024 1.330 1.330 1.250 1.300 288,525 -0.01(-1.14%)
May 24, 2024 1.400 1.410 1.260 1.315 401,593 -0.06(-4.71%)
May 23, 2024 1.540 1.540 1.350 1.380 510,541 -0.12(-8.00%)
May 22, 2024 1.650 1.650 1.450 1.500 936,356 -0.09(-5.66%)
May 21, 2024 1.700 1.725 1.550 1.590 519,618 -0.09(-5.36%)
May 20, 2024 1.630 1.750 1.550 1.680 462,495 +0.08(+5.00%)
May 17, 2024 1.650 1.650 1.570 1.600 262,158 -0.03(-1.84%)
May 16, 2024 1.730 1.740 1.560 1.630 572,613 -0.02(-0.91%)
May 15, 2024 1.690 1.750 1.600 1.645 388,755 -0.09(-5.46%)
May 14, 2024 1.620 1.740 1.550 1.740 583,299 +0.10(+6.10%)
May 13, 2024 1.780 1.800 1.590 1.640 962,860 -0.01(-0.61%)
May 10, 2024 1.550 1.650 1.500 1.650 375,323 +0.10(+6.45%)
May 09, 2024 1.620 1.620 1.500 1.550 195,864 -0.05(-3.13%)
May 08, 2024 1.470 1.620 1.410 1.600 547,127 +0.13(+8.84%)
May 07, 2024 1.600 1.650 1.410 1.470 626,877 -0.04(-2.65%)
May 06, 2024 1.530 1.590 1.460 1.510 241,408 -0.04(-2.58%)
May 03, 2024 1.540 1.580 1.490 1.550 115,351 +0.00(+0.00%)
May 02, 2024 1.550 1.590 1.450 1.550 120,536 +0.07(+4.73%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.