Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gopher Protocol Inc (OP: GOPH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 1.020 1.040 0.9300 0.9460 236,600 -0.06(-6.34%)
Sep 27, 2018 1.030 1.080 0.9950 1.010 236,901 +0.00(+0.00%)
Sep 26, 2018 0.9800 1.050 0.9300 1.010 314,381 +0.07(+7.45%)
Sep 25, 2018 0.9700 0.9924 0.9100 0.9400 310,034 -0.02(-1.57%)
Sep 24, 2018 0.9682 1.080 0.9120 0.9550 345,497 -0.13(-11.98%)
Sep 21, 2018 1.210 1.210 0.9820 1.085 479,300 -0.06(-5.65%)
Sep 20, 2018 1.130 1.350 1.060 1.150 649,802 -0.06(-4.80%)
Sep 19, 2018 0.9900 1.300 0.9585 1.208 1,444,867 +0.25(+26.03%)
Sep 18, 2018 0.7000 0.9999 0.6100 0.9585 915,289 +0.32(+49.07%)
Sep 17, 2018 0.7050 0.7375 0.6008 0.6430 685,637 -0.08(-11.31%)
Sep 14, 2018 0.8000 0.8000 0.7000 0.7250 488,900 -0.06(-7.05%)
Sep 13, 2018 0.8510 0.8900 0.6900 0.7800 823,419 -0.10(-11.71%)
Sep 12, 2018 1.060 1.060 0.8421 0.8835 458,916 -0.08(-8.37%)
Sep 11, 2018 0.9400 1.000 0.9400 0.9642 169,384 -0.02(-1.61%)
Sep 10, 2018 1.020 1.020 0.9300 0.9800 367,982 -0.04(-3.92%)
Sep 07, 2018 1.040 1.070 0.9900 1.020 246,600 -0.02(-1.92%)
Sep 06, 2018 1.015 1.044 1.000 1.040 202,265 +0.03(+2.97%)
Sep 05, 2018 0.9900 1.040 0.9899 1.010 312,673 +0.01(+1.20%)
Sep 04, 2018 1.020 1.100 0.9500 0.9980 310,563 -0.05(-4.95%)
Aug 31, 2018 1.050 1.050 1.050 0 -0.02(-1.87%)
Aug 30, 2018 1.040 1.070 1.010 1.070 329,922 +0.03(+2.88%)
Aug 29, 2018 1.060 1.070 0.9900 1.040 982,688 -0.02(-1.89%)
Aug 28, 2018 1.110 1.140 1.020 1.060 474,374 -0.07(-6.19%)
Aug 27, 2018 1.210 1.250 1.030 1.130 648,622 -0.08(-6.61%)
Aug 24, 2018 1.100 1.230 1.098 1.210 643,800 +0.11(+10.00%)
Aug 23, 2018 0.9600 1.220 0.9300 1.100 1,013,683 +0.14(+14.58%)
Aug 22, 2018 1.095 1.100 0.9000 0.9600 889,449 -0.06(-5.88%)
Aug 21, 2018 1.150 1.150 0.9800 1.020 774,014 -0.12(-10.53%)
Aug 20, 2018 1.200 1.200 1.130 1.140 256,588 -0.05(-4.00%)
Aug 17, 2018 1.200 1.260 1.150 1.188 306,600 -0.00(-0.21%)
Aug 16, 2018 1.210 1.240 1.170 1.190 363,930 -0.01(-0.83%)
Aug 15, 2018 1.280 1.320 1.190 1.200 301,037 -0.06(-4.76%)
Aug 14, 2018 1.360 1.360 1.210 1.260 257,002 -0.06(-4.36%)
Aug 13, 2018 1.450 1.450 1.200 1.317 334,461 -0.09(-6.56%)
Aug 10, 2018 1.165 1.470 1.160 1.410 470,600 +0.24(+20.51%)
Aug 09, 2018 1.400 1.400 1.030 1.170 899,948 -0.23(-16.43%)
Aug 08, 2018 1.460 1.460 1.350 1.400 379,429 -0.07(-4.76%)
Aug 07, 2018 1.450 1.500 1.400 1.470 374,722 +0.01(+0.68%)
Aug 06, 2018 1.510 1.630 1.420 1.460 377,966 -0.05(-3.05%)
Aug 03, 2018 1.545 1.600 1.450 1.506 407,500 -0.03(-1.89%)
Aug 02, 2018 1.530 1.580 1.470 1.535 463,596 -0.00(-0.16%)
Aug 01, 2018 1.690 1.750 1.510 1.538 463,832 -0.16(-9.56%)
Jul 31, 2018 1.660 1.805 1.600 1.700 337,996 +0.00(+0.00%)
Jul 30, 2018 1.710 1.810 1.650 1.700 306,037 -0.02(-1.16%)
Jul 27, 2018 1.840 1.910 1.698 1.720 395,500 -0.17(-8.99%)
Jul 26, 2018 1.925 1.965 1.840 1.890 304,107 -0.01(-0.53%)
Jul 25, 2018 1.960 1.960 1.850 1.900 297,070 -0.09(-4.52%)
Jul 24, 2018 2.010 2.050 1.900 1.990 264,007 -0.05(-2.21%)
Jul 23, 2018 2.080 2.080 1.960 2.035 196,753 -0.03(-1.57%)
Jul 20, 2018 1.980 2.090 1.960 2.067 171,701 +0.09(+4.42%)
Jul 19, 2018 1.900 2.090 1.900 1.980 372,827 +0.03(+1.54%)
Jul 18, 2018 2.040 2.040 1.900 1.950 283,578 -0.10(-4.88%)
Jul 17, 2018 1.800 2.050 1.760 2.050 421,129 +0.25(+13.97%)
Jul 16, 2018 2.010 2.020 1.750 1.799 404,253 -0.22(-10.95%)
Jul 13, 2018 2.150 1.930 2.020 407,369 -0.09(-4.27%)
Jul 12, 2018 2.110 2.180 2.050 2.110 260,189 -0.01(-0.47%)
Jul 11, 2018 2.335 2.340 2.060 2.120 438,042 -0.21(-9.01%)
Jul 10, 2018 2.560 2.600 2.070 2.330 947,035 -0.29(-11.07%)
Jul 09, 2018 2.680 2.840 2.580 2.620 1,056,250 +0.08(+3.15%)
Jul 06, 2018 2.155 2.650 2.010 2.540 1,108,923 +0.40(+18.69%)
Jul 05, 2018 1.800 2.210 1.770 2.140 643,428 +0.33(+18.23%)
Jul 03, 2018 1.810 1.810 1.810 0 +0.13(+7.74%)
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.