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 (%)
Apr 29, 2016 3.050 3.190 2.930 2.989 5,400 -0.16(-5.11%)
Apr 28, 2016 3.200 3.350 3.000 3.150 43,241 +0.00(+0.00%)
Apr 27, 2016 3.200 3.300 2.810 3.150 37,987 +0.04(+1.42%)
Apr 26, 2016 3.400 3.500 3.100 3.106 44,702 -0.29(-8.65%)
Apr 25, 2016 3.550 3.700 3.250 3.400 35,024 -0.04(-1.16%)
Apr 22, 2016 3.610 3.610 3.400 3.440 16,019 -0.18(-4.97%)
Apr 21, 2016 3.410 3.620 3.300 3.620 41,025 +0.21(+6.16%)
Apr 20, 2016 3.410 3.430 3.410 3.410 5,397 -0.02(-0.58%)
Apr 19, 2016 3.300 3.440 3.300 3.430 2,300 +0.13(+3.94%)
Apr 18, 2016 3.400 3.440 2.990 3.300 25,485 -0.14(-4.07%)
Apr 15, 2016 3.470 3.470 3.420 3.440 7,878 -0.03(-0.86%)
Apr 14, 2016 3.300 3.470 3.276 3.470 34,280 +0.37(+11.94%)
Apr 13, 2016 3.200 3.460 2.500 3.100 29,672 -0.39(-11.17%)
Apr 12, 2016 3.190 3.500 3.120 3.490 16,952 -0.01(-0.29%)
Apr 11, 2016 3.470 3.500 3.150 3.500 28,092 +0.03(+0.86%)
Apr 08, 2016 3.430 3.470 3.430 3.470 16,601 +0.02(+0.58%)
Apr 07, 2016 3.460 3.470 3.150 3.450 19,254 +0.00(+0.00%)
Apr 06, 2016 3.100 3.460 3.070 3.450 27,495 +0.02(+0.58%)
Apr 05, 2016 3.320 3.450 3.320 3.430 34,603 +0.13(+4.03%)
Apr 04, 2016 3.300 3.440 2.230 3.297 21,756 -0.15(-4.43%)
Apr 01, 2016 3.440 3.450 3.063 3.450 35,588 +0.00(+0.00%)
Mar 31, 2016 3.400 3.450 3.020 3.450 39,792 +0.05(+1.47%)
Mar 30, 2016 3.450 3.450 3.300 3.400 4,810 -0.05(-1.45%)
Mar 29, 2016 3.450 3.450 3.300 3.450 26,527 +0.00(+0.06%)
Mar 28, 2016 3.420 3.450 2.500 3.448 14,251 +0.05(+1.41%)
Mar 24, 2016 3.400 3.400 3.400 0 +0.02(+0.59%)
Mar 23, 2016 3.000 3.380 3.000 3.380 30,317 +0.02(+0.60%)
Mar 22, 2016 3.350 3.380 3.350 3.360 25,485 +0.01(+0.30%)
Mar 21, 2016 3.370 3.380 3.350 3.350 9,233 -0.03(-0.89%)
Mar 18, 2016 3.370 3.380 3.320 3.380 39,411 +0.04(+1.20%)
Mar 17, 2016 3.060 3.370 3.060 3.340 28,853 +0.04(+1.21%)
Mar 16, 2016 3.100 3.300 3.010 3.300 21,412 +0.16(+5.10%)
Mar 15, 2016 3.120 3.160 2.843 3.140 15,819 +0.04(+1.29%)
Mar 14, 2016 3.090 3.100 3.090 3.100 1,058 -0.04(-1.27%)
Mar 11, 2016 3.150 3.150 3.140 3.140 2,160 +0.00(+0.00%)
Mar 10, 2016 3.150 3.150 3.140 3.140 3,176 +0.02(+0.64%)
Mar 09, 2016 3.120 3.140 2.250 3.120 8,618 +0.02(+0.65%)
Mar 08, 2016 2.990 3.120 2.971 3.100 14,022 +0.11(+3.68%)
Mar 07, 2016 3.000 3.000 2.500 2.990 878 -0.12(-3.86%)
Mar 04, 2016 3.110 3.110 3.110 3.110 616 +0.00(+0.00%)
Mar 03, 2016 2.950 3.110 2.000 3.110 1,860 -0.14(-4.31%)
Mar 02, 2016 2.000 3.420 2.000 3.250 4,012 +0.75(+30.00%)
Feb 29, 2016 2.500 2.500 2.500 0 -1.15(-31.51%)
Feb 25, 2016 3.650 3.650 3.650 0 +0.92(+33.70%)
Feb 24, 2016 3.350 3.350 2.500 2.730 2,570 -0.54(-16.51%)
Feb 23, 2016 3.000 3.280 2.550 3.270 3,117 -0.73(-18.25%)
Feb 22, 2016 3.940 4.000 3.940 4.000 340 +0.00(+0.00%)
Feb 19, 2016 3.310 4.000 3.310 4.000 496 +0.00(+0.00%)
Feb 18, 2016 4.000 4.000 4.000 4.000 367 +0.51(+14.61%)
Feb 17, 2016 3.573 3.573 3.300 3.490 1,800 -0.51(-12.75%)
Feb 16, 2016 3.510 4.000 3.510 4.000 700 +0.50(+14.29%)
Feb 12, 2016 3.500 3.500 3.500 0 +0.01(+0.29%)
Feb 11, 2016 3.490 3.490 3.480 3.490 15,028 +0.00(+0.00%)
Feb 10, 2016 4.000 4.000 3.000 3.490 7,998 +0.04(+1.16%)
Feb 09, 2016 5.500 5.900 2.500 3.450 23,853 -1.45(-29.59%)
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.