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 (%)
May 31, 2019 0.1158 0.1270 0.1130 0.1200 489,500 +0.00(+3.00%)
May 30, 2019 0.1119 0.1200 0.1100 0.1165 915,880 -0.01(-4.90%)
May 29, 2019 0.1300 0.1400 0.1141 0.1225 789,033 -0.01(-4.30%)
May 28, 2019 0.1230 0.1280 0.1120 0.1280 967,698 +0.01(+4.07%)
May 24, 2019 0.1250 0.1330 0.1200 0.1230 557,000 -0.00(-2.38%)
May 23, 2019 0.1350 0.1400 0.1225 0.1260 689,545 -0.01(-5.26%)
May 22, 2019 0.1580 0.1580 0.1212 0.1330 1,345,226 -0.02(-12.50%)
May 21, 2019 0.1700 0.1700 0.1450 0.1520 851,273 -0.01(-6.81%)
May 20, 2019 0.1800 0.1840 0.1615 0.1631 1,427,952 +0.00(+1.75%)
May 17, 2019 0.1475 0.1759 0.1400 0.1603 3,508,500 +0.02(+14.42%)
May 16, 2019 0.1395 0.1508 0.1300 0.1401 714,611 +0.01(+3.78%)
May 15, 2019 0.1430 0.1450 0.1230 0.1350 1,826,391 -0.00(-1.46%)
May 14, 2019 0.1220 0.1490 0.1210 0.1370 2,674,231 +0.02(+12.30%)
May 13, 2019 0.1340 0.1370 0.1111 0.1220 1,507,969 -0.01(-6.15%)
May 10, 2019 0.1575 0.1595 0.1200 0.1300 1,670,800 -0.02(-16.13%)
May 09, 2019 0.1774 0.1774 0.1520 0.1550 1,298,378 -0.02(-11.43%)
May 08, 2019 0.1940 0.1940 0.1650 0.1750 1,528,733 -0.02(-7.89%)
May 07, 2019 0.1825 0.2050 0.1825 0.1900 877,316 +0.01(+5.56%)
May 06, 2019 0.1880 0.1920 0.1775 0.1800 1,102,790 -0.01(-3.74%)
May 03, 2019 0.1900 0.2050 0.1770 0.1870 1,476,900 +0.01(+3.95%)
May 02, 2019 0.2340 0.2490 0.1650 0.1799 2,974,426 -0.05(-23.12%)
May 01, 2019 0.2599 0.2714 0.2311 0.2340 745,140 -0.04(-13.30%)
Apr 30, 2019 0.2900 0.2900 0.2506 0.2699 648,944 -0.01(-3.61%)
Apr 29, 2019 0.3024 0.3100 0.2731 0.2800 284,688 -0.01(-4.21%)
Apr 26, 2019 0.2975 0.3025 0.2850 0.2923 370,000 -0.01(-3.24%)
Apr 25, 2019 0.2800 0.3100 0.2800 0.3021 514,478 +0.01(+4.17%)
Apr 24, 2019 0.3100 0.3100 0.2800 0.2900 426,652 -0.01(-3.30%)
Apr 23, 2019 0.2979 0.3050 0.2820 0.2999 526,495 +0.00(+1.18%)
Apr 22, 2019 0.2950 0.3080 0.2900 0.2964 443,832 -0.00(-1.20%)
Apr 18, 2019 0.3170 0.3170 0.2900 0.3000 505,200 -0.01(-3.19%)
Apr 17, 2019 0.3150 0.3220 0.2900 0.3099 1,678,593 -0.00(-0.03%)
Apr 16, 2019 0.3500 0.3800 0.3100 0.3100 1,360,543 -0.05(-15.07%)
Apr 15, 2019 0.3900 0.3900 0.3370 0.3650 397,273 -0.02(-3.95%)
Apr 12, 2019 0.3850 0.3900 0.3600 0.3800 555,500 +0.01(+2.70%)
Apr 11, 2019 0.3750 0.3900 0.3500 0.3700 141,859 +0.00(+0.00%)
Apr 10, 2019 0.3600 0.3880 0.3550 0.3700 287,973 +0.00(+0.00%)
Apr 09, 2019 0.3706 0.3900 0.3502 0.3700 137,490 -0.02(-4.88%)
Apr 08, 2019 0.4000 0.4000 0.3410 0.3890 588,758 +0.01(+1.65%)
Apr 05, 2019 0.4050 0.4050 0.3710 0.3827 479,000 +0.00(+0.71%)
Apr 04, 2019 0.3900 0.4000 0.3670 0.3800 279,315 -0.01(-2.56%)
Apr 03, 2019 0.4000 0.4050 0.3500 0.3900 782,784 -0.01(-2.50%)
Apr 02, 2019 0.4000 0.4600 0.3760 0.4000 986,554 -0.03(-8.05%)
Apr 01, 2019 0.4140 0.4490 0.4004 0.4350 539,712 -0.01(-3.12%)
Mar 29, 2019 0.4494 0.4530 0.4100 0.4490 265,600 +0.00(+0.22%)
Mar 28, 2019 0.4200 0.4500 0.4100 0.4480 215,911 +0.03(+6.67%)
Mar 27, 2019 0.4225 0.4350 0.4200 0.4200 195,117 -0.00(-0.05%)
Mar 26, 2019 0.4450 0.4500 0.4202 0.4202 251,732 -0.01(-2.28%)
Mar 25, 2019 0.4500 0.4800 0.4000 0.4300 598,902 -0.04(-9.47%)
Mar 22, 2019 0.4850 0.4900 0.4500 0.4750 547,600 +0.01(+1.06%)
Mar 21, 2019 0.4825 0.5050 0.4650 0.4700 164,552 -0.01(-2.08%)
Mar 20, 2019 0.4750 0.5100 0.4600 0.4800 603,336 +0.00(+0.00%)
Mar 19, 2019 0.5111 0.5200 0.4600 0.4800 788,913 -0.02(-4.19%)
Mar 18, 2019 0.4899 0.5090 0.4700 0.5010 376,925 +0.02(+3.09%)
Mar 15, 2019 0.4800 0.4900 0.4600 0.4860 326,200 +0.01(+2.32%)
Mar 14, 2019 0.4780 0.4800 0.4610 0.4750 206,950 +0.01(+3.04%)
Mar 13, 2019 0.4694 0.4920 0.4595 0.4610 279,630 -0.01(-1.12%)
Mar 12, 2019 0.5000 0.5000 0.4505 0.4662 135,198 +0.01(+1.35%)
Mar 11, 2019 0.5000 0.5000 0.4501 0.4600 352,983 -0.00(-0.33%)
Mar 08, 2019 0.5200 0.5200 0.4550 0.4615 336,900 -0.02(-3.85%)
Mar 07, 2019 0.4900 0.5100 0.4500 0.4800 242,085 -0.01(-2.04%)
Mar 06, 2019 0.4880 0.5100 0.4801 0.4900 207,739 +0.00(+0.00%)
Mar 05, 2019 0.5100 0.5100 0.4805 0.4900 166,145 -0.01(-2.00%)
Mar 04, 2019 0.5150 0.5300 0.4900 0.5000 323,800 -0.02(-2.91%)
Mar 01, 2019 0.5200 0.5300 0.4905 0.5150 198,400 +0.01(+1.62%)
Feb 28, 2019 0.5155 0.5300 0.4801 0.5068 418,852 -0.02(-4.38%)
Feb 27, 2019 0.5500 0.5500 0.5000 0.5300 216,404 -0.00(-0.47%)
Feb 26, 2019 0.5000 0.5500 0.5000 0.5325 302,600 +0.01(+2.40%)
Feb 25, 2019 0.4650 0.5550 0.4650 0.5200 561,239 +0.05(+11.83%)
Feb 22, 2019 0.4850 0.5000 0.4200 0.4650 1,061,300 -0.01(-3.12%)
Feb 21, 2019 0.4900 0.5100 0.4500 0.4800 1,152,398 -0.02(-4.00%)
Feb 20, 2019 0.5600 0.5800 0.4801 0.5000 1,739,603 -0.09(-15.81%)
Feb 19, 2019 0.6400 0.7200 0.5780 0.5939 1,601,090 -0.06(-8.63%)
Feb 15, 2019 0.6400 0.7100 0.6300 0.6500 1,541,700 +0.02(+3.17%)
Feb 14, 2019 0.6150 0.7450 0.5500 0.6300 2,071,378 +0.04(+6.06%)
Feb 13, 2019 0.4322 0.9300 0.3700 0.5940 4,809,789 +0.14(+32.00%)
Feb 12, 2019 0.4200 0.4790 0.4100 0.4500 628,648 +0.04(+9.76%)
Feb 11, 2019 0.4000 0.4200 0.3750 0.4100 489,290 +0.02(+5.13%)
Feb 08, 2019 0.3700 0.4200 0.3700 0.3900 217,100 -0.01(-2.50%)
Feb 07, 2019 0.3850 0.4150 0.3850 0.4000 345,833 +0.01(+1.27%)
Feb 06, 2019 0.3900 0.3950 0.3700 0.3950 280,365 +0.03(+6.76%)
Feb 05, 2019 0.3600 0.3900 0.3600 0.3700 258,134 -0.01(-1.44%)
Feb 04, 2019 0.3700 0.3944 0.3600 0.3754 232,681 +0.01(+2.15%)
Feb 01, 2019 0.4000 0.4000 0.3675 0.3675 308,600 -0.02(-5.84%)
Jan 31, 2019 0.3971 0.4000 0.3900 0.3903 315,299 -0.01(-2.43%)
Jan 30, 2019 0.3800 0.4300 0.3700 0.4000 424,942 +0.02(+5.26%)
Jan 29, 2019 0.3951 0.4120 0.3800 0.3800 514,270 -0.03(-7.54%)
Jan 28, 2019 0.4600 0.4600 0.3700 0.4110 556,678 +0.02(+5.12%)
Jan 25, 2019 0.3910 0.4030 0.3900 0.3910 504,400 -0.01(-2.49%)
Jan 24, 2019 0.3900 0.4150 0.3900 0.4010 450,320 +0.00(+0.25%)
Jan 23, 2019 0.3960 0.4370 0.3900 0.4000 599,482 -0.04(-8.47%)
Jan 22, 2019 0.4726 0.4849 0.4200 0.4370 670,251 -0.03(-7.04%)
Jan 18, 2019 0.5000 0.5100 0.4601 0.4701 362,400 -0.02(-4.97%)
Jan 17, 2019 0.4900 0.5000 0.4500 0.4947 698,960 +0.00(+0.96%)
Jan 16, 2019 0.4901 0.5425 0.4801 0.4900 1,124,332 +0.01(+2.06%)
Jan 15, 2019 0.5875 0.6200 0.4500 0.4801 1,251,043 -0.10(-16.79%)
Jan 14, 2019 0.4399 0.5850 0.4210 0.5770 2,207,285 +0.15(+36.73%)
Jan 11, 2019 0.3700 0.4220 0.3588 0.4220 955,700 +0.06(+15.65%)
Jan 10, 2019 0.3900 0.4100 0.3450 0.3649 278,334 +0.00(+1.36%)
Jan 09, 2019 0.3800 0.3853 0.3400 0.3600 326,777 -0.00(-0.69%)
Jan 08, 2019 0.3753 0.3950 0.3601 0.3625 346,048 -0.02(-4.61%)
Jan 07, 2019 0.3750 0.3880 0.3500 0.3800 432,259 +0.01(+2.70%)
Jan 04, 2019 0.3400 0.3750 0.3010 0.3700 1,054,000 +0.06(+17.80%)
Jan 03, 2019 0.2900 0.3250 0.2900 0.3141 126,062 -0.00(-1.54%)
Jan 02, 2019 0.3300 0.3300 0.2900 0.3190 84,002 -0.00(-0.31%)
Dec 31, 2018 0.3400 0.3800 0.2930 0.3200 288,400 +0.01(+1.59%)
Dec 28, 2018 0.3100 0.3300 0.2900 0.3150 275,100 +0.00(+0.80%)
Dec 27, 2018 0.3100 0.3300 0.3100 0.3125 120,592 +0.00(+0.81%)
Dec 26, 2018 0.2900 0.3350 0.2900 0.3100 287,858 +0.01(+3.33%)
Dec 24, 2018 0.3000 0.3750 0.2900 0.3000 128,100 -0.01(-4.31%)
Dec 21, 2018 0.3100 0.3350 0.2900 0.3135 286,600 -0.02(-5.00%)
Dec 20, 2018 0.3226 0.3300 0.3100 0.3300 203,659 +0.01(+3.19%)
Dec 19, 2018 0.3300 0.3390 0.2900 0.3198 288,952 -0.01(-1.60%)
Dec 18, 2018 0.3280 0.3400 0.3060 0.3250 153,712 +0.00(+0.00%)
Dec 17, 2018 0.3301 0.3500 0.3060 0.3250 194,169 -0.02(-6.74%)
Dec 14, 2018 0.3350 0.3500 0.3260 0.3485 236,500 +0.02(+5.61%)
Dec 13, 2018 0.3270 0.3500 0.3060 0.3300 148,633 -0.01(-1.49%)
Dec 12, 2018 0.3780 0.3780 0.3100 0.3350 232,832 +0.01(+1.67%)
Dec 11, 2018 0.3300 0.3370 0.3060 0.3295 151,292 +0.01(+2.97%)
Dec 10, 2018 0.3800 0.3800 0.3100 0.3200 165,411 -0.02(-5.88%)
Dec 07, 2018 0.3500 0.3500 0.3100 0.3400 301,200 -0.01(-1.59%)
Dec 06, 2018 0.3060 0.3700 0.3060 0.3455 336,815 -0.04(-10.26%)
Dec 04, 2018 0.3800 0.3900 0.3350 0.3850 347,100 -0.00(-0.98%)
Dec 03, 2018 0.3600 0.3900 0.3505 0.3888 244,149 +0.01(+3.05%)
Nov 30, 2018 0.3800 0.4000 0.3600 0.3773 261,600 -0.01(-3.26%)
Nov 29, 2018 0.3950 0.4180 0.3620 0.3900 204,200 -0.03(-6.20%)
Nov 28, 2018 0.4500 0.4500 0.3820 0.4158 319,427 -0.00(-0.53%)
Nov 27, 2018 0.4775 0.4775 0.4000 0.4180 225,259 -0.04(-9.13%)
Nov 26, 2018 0.4710 0.4710 0.4001 0.4600 202,764 +0.04(+8.24%)
Nov 23, 2018 0.4800 0.4800 0.4200 0.4250 95,600 -0.03(-5.76%)
Nov 21, 2018 0.4510 0.4510 0.4510 0 +0.03(+7.38%)
Nov 20, 2018 0.3900 0.4300 0.3700 0.4200 292,450 +0.03(+7.69%)
Nov 19, 2018 0.3575 0.4350 0.3500 0.3900 462,658 +0.04(+11.43%)
Nov 16, 2018 0.3575 0.3800 0.3350 0.3500 128,000 -0.03(-7.41%)
Nov 15, 2018 0.3250 0.4100 0.3250 0.3780 582,994 +0.04(+12.84%)
Nov 14, 2018 0.3200 0.3650 0.3125 0.3350 384,206 -0.03(-7.71%)
Nov 13, 2018 0.4000 0.4000 0.3101 0.3630 811,281 -0.03(-8.63%)
Nov 12, 2018 0.4250 0.5100 0.3500 0.3973 713,359 -0.05(-11.71%)
Nov 09, 2018 0.5000 0.5000 0.3850 0.4500 658,200 -0.04(-8.16%)
Nov 08, 2018 0.5300 0.5326 0.4800 0.4900 418,093 -0.04(-7.55%)
Nov 07, 2018 0.5500 0.5900 0.4900 0.5300 619,489 -0.02(-2.93%)
Nov 06, 2018 0.5050 0.6500 0.5000 0.5460 567,130 -0.06(-10.49%)
Nov 05, 2018 0.7000 0.7200 0.5112 0.6100 572,497 -0.06(-8.96%)
Nov 02, 2018 0.5051 0.7000 0.4966 0.6700 688,300 +0.17(+32.67%)
Nov 01, 2018 0.4805 0.6000 0.4800 0.5050 543,740 -0.06(-10.78%)
Oct 31, 2018 0.5700 0.6500 0.4900 0.5660 377,824 +0.01(+1.07%)
Oct 30, 2018 0.6000 0.6180 0.5100 0.5600 460,840 -0.04(-6.67%)
Oct 29, 2018 0.7100 0.7100 0.5510 0.6000 460,344 -0.11(-15.49%)
Oct 26, 2018 0.7394 0.7394 0.5700 0.7100 414,800 +0.02(+2.39%)
Oct 25, 2018 0.7800 0.7800 0.6220 0.6934 336,743 -0.00(-0.59%)
Oct 24, 2018 0.7800 0.7844 0.6800 0.6975 250,766 -0.07(-9.18%)
Oct 23, 2018 0.7900 0.8100 0.6900 0.7680 373,515 -0.02(-2.77%)
Oct 22, 2018 0.7550 0.8150 0.6900 0.7899 491,198 +0.04(+5.32%)
Oct 19, 2018 0.7923 0.7930 0.7300 0.7500 377,100 -0.05(-6.07%)
Oct 18, 2018 0.7950 0.8099 0.7625 0.7985 359,502 +0.01(+0.97%)
Oct 17, 2018 0.8500 0.8500 0.7600 0.7908 250,099 -0.00(-0.53%)
Oct 16, 2018 0.7800 0.8500 0.7707 0.7950 223,693 -0.02(-3.05%)
Oct 15, 2018 0.8549 0.8549 0.7800 0.8200 188,303 -0.03(-3.87%)
Oct 12, 2018 0.8200 0.8551 0.7900 0.8530 384,800 +0.05(+6.71%)
Oct 11, 2018 0.8500 0.8600 0.7600 0.7994 458,785 -0.06(-6.83%)
Oct 10, 2018 0.9600 0.9600 0.8100 0.8580 211,379 -0.03(-3.60%)
Oct 09, 2018 0.8876 0.9180 0.8500 0.8900 344,066 -0.01(-0.89%)
Oct 08, 2018 0.9300 0.9400 0.8720 0.8980 147,290 -0.03(-3.44%)
Oct 05, 2018 0.9300 0.9400 0.8400 0.9300 236,200 +0.00(+0.08%)
Oct 04, 2018 0.9300 1.000 0.8500 0.9293 332,356 -0.01(-0.93%)
Oct 03, 2018 0.9325 0.9680 0.9000 0.9380 199,078 +0.01(+0.86%)
Oct 02, 2018 0.9600 0.9800 0.9130 0.9300 214,258 -0.04(-3.98%)
Oct 01, 2018 1.040 1.050 0.9500 0.9685 291,652 +0.02(+2.38%)
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%)
Jul 02, 2018 1.670 1.740 1.570 1.680 179,707 -0.02(-1.18%)
Jun 29, 2018 1.530 1.720 1.510 1.700 231,591 +0.16(+10.39%)
Jun 28, 2018 1.500 1.590 1.490 1.540 291,963 -0.06(-3.75%)
Jun 27, 2018 1.660 1.700 1.520 1.600 246,035 -0.05(-3.03%)
Jun 26, 2018 1.705 1.780 1.610 1.650 323,643 -0.05(-2.65%)
Jun 25, 2018 1.610 1.760 1.520 1.695 325,294 -0.06(-3.69%)
Jun 22, 2018 1.480 1.770 1.470 1.760 494,920 +0.28(+18.92%)
Jun 21, 2018 1.650 1.690 1.450 1.480 605,704 -0.17(-10.30%)
Jun 20, 2018 1.880 1.915 1.620 1.650 605,028 -0.21(-11.29%)
Jun 19, 2018 1.990 2.000 1.780 1.860 475,814 -0.13(-6.53%)
Jun 18, 2018 1.970 2.050 1.920 1.990 275,712 -0.02(-1.00%)
Jun 15, 2018 2.006 1.930 2.010 254,885 +0.00(+0.20%)
Jun 14, 2018 2.120 2.130 2.000 2.006 388,572 -0.11(-5.38%)
Jun 13, 2018 2.035 2.120 1.990 2.120 398,379 +0.13(+6.53%)
Jun 12, 2018 1.925 2.050 1.920 1.990 589,677 +0.06(+3.11%)
Jun 11, 2018 2.125 2.160 1.920 1.930 805,029 -0.28(-12.67%)
Jun 08, 2018 2.360 2.440 2.170 2.210 397,498 -0.24(-9.80%)
Jun 07, 2018 2.380 2.520 2.350 2.450 242,902 -0.03(-1.21%)
Jun 06, 2018 2.475 2.540 2.320 2.480 186,599 +0.00(+0.00%)
Jun 05, 2018 2.325 2.549 2.300 2.480 584,905 +0.16(+6.90%)
Jun 04, 2018 2.695 2.700 1.900 2.320 815,139 -0.37(-13.75%)
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.