Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2017 1.050 1.080 0.9400 0.9400 227,669 -0.10(-9.62%)
Nov 29, 2017 1.065 1.100 1.010 1.040 298,419 -0.04(-3.70%)
Nov 28, 2017 0.8990 1.120 0.8900 1.080 566,296 +0.16(+16.76%)
Nov 27, 2017 0.8700 0.9500 0.8306 0.9250 423,118 +0.06(+6.32%)
Nov 24, 2017 0.8100 0.8700 0.8000 0.8700 241,520 +0.06(+7.41%)
Nov 22, 2017 0.7000 0.8900 0.6800 0.8100 465,401 +0.11(+15.71%)
Nov 21, 2017 0.7113 0.7211 0.6750 0.7000 267,962 -0.03(-4.11%)
Nov 20, 2017 0.6000 0.7300 0.5210 0.7300 356,064 +0.15(+25.86%)
Nov 17, 2017 0.6100 0.6100 0.4510 0.5800 397,951 -0.04(-6.44%)
Nov 16, 2017 0.7115 0.8500 0.5500 0.6199 367,918 -0.09(-12.87%)
Nov 15, 2017 0.6102 0.7222 0.5600 0.7115 688,151 +0.13(+22.22%)
Nov 14, 2017 0.5250 0.5880 0.5250 0.5821 97,001 -0.00(-0.49%)
Nov 13, 2017 0.5325 0.6000 0.4900 0.5850 181,409 +0.05(+10.38%)
Nov 10, 2017 0.5525 0.5750 0.4310 0.5300 154,088 +0.03(+6.02%)
Nov 09, 2017 0.4970 0.5100 0.3530 0.4999 96,810 +0.00(+0.58%)
Nov 08, 2017 0.5390 0.5390 0.4448 0.4970 111,692 -0.03(-6.23%)
Nov 07, 2017 0.5110 0.5500 0.4000 0.5300 202,652 +0.01(+1.94%)
Nov 06, 2017 0.4705 0.5259 0.4500 0.5199 163,324 +0.04(+8.31%)
Nov 03, 2017 0.3600 0.5100 0.3445 0.4800 198,230 +0.15(+45.45%)
Nov 02, 2017 0.3200 0.3500 0.3169 0.3300 76,025 +0.01(+3.13%)
Nov 01, 2017 0.3095 0.3200 0.2750 0.3200 59,673 +0.01(+3.23%)
Oct 31, 2017 0.3150 0.3200 0.2551 0.3100 53,860 -0.01(-2.33%)
Oct 30, 2017 0.3190 0.3200 0.2901 0.3174 32,660 -0.00(-0.50%)
Oct 27, 2017 0.3300 0.3300 0.2501 0.3190 55,479 -0.01(-3.33%)
Oct 26, 2017 0.3100 0.3499 0.2825 0.3300 61,838 +0.02(+4.76%)
Oct 25, 2017 0.1830 0.3400 0.1830 0.3150 120,008 +0.02(+5.04%)
Oct 24, 2017 0.1950 0.2999 0.1751 0.2999 61,835 +0.08(+36.32%)
Oct 23, 2017 0.2490 0.2490 0.1950 0.2200 28,984 -0.02(-8.33%)
Oct 20, 2017 0.1900 0.2499 0.1711 0.2400 127,038 +0.03(+14.83%)
Oct 19, 2017 0.1890 0.2200 0.1600 0.2090 14,649 +0.03(+16.11%)
Oct 18, 2017 0.2110 0.2328 0.1600 0.1800 55,961 -0.07(-26.53%)
Oct 17, 2017 0.2500 0.2500 0.2100 0.2450 47,896 -0.00(-0.81%)
Oct 16, 2017 0.2950 0.3400 0.2210 0.2470 206,304 -0.05(-15.90%)
Oct 13, 2017 0.2528 0.3000 0.2089 0.2937 4,631 -0.01(-2.10%)
Oct 12, 2017 0.2850 0.3600 0.2702 0.3000 4,763 +0.00(+0.00%)
Oct 11, 2017 0.2925 0.3100 0.2925 0.3000 5,150 -0.02(-4.94%)
Oct 10, 2017 0.2800 0.3156 0.2255 0.3156 25,442 -0.02(-7.18%)
Oct 09, 2017 0.3345 0.3400 0.2760 0.3400 10,400 -0.01(-2.86%)
Oct 06, 2017 0.3500 0.3500 0.3500 0.3500 300 +0.02(+6.06%)
Oct 05, 2017 0.2859 0.3300 0.2800 0.3300 11,600 +0.04(+15.42%)
Oct 04, 2017 0.2859 0.2859 0.2859 0.2859 2,000 -0.04(-11.24%)
Oct 03, 2017 0.2857 0.3221 0.2330 0.3221 11,000 -0.04(-10.03%)
Oct 02, 2017 0.3200 0.3600 0.2800 0.3580 6,068 +0.04(+11.87%)
Sep 29, 2017 0.3250 0.3250 0.3000 0.3200 9,041 -0.03(-9.86%)
Sep 27, 2017 0.3550 0.3550 0.3550 0 -0.00(-0.49%)
Sep 26, 2017 0.3000 0.3799 0.2869 0.3568 47,973 +0.06(+18.92%)
Sep 25, 2017 0.3100 0.3300 0.2700 0.3000 47,740 -0.08(-21.01%)
Sep 22, 2017 0.2600 0.3799 0.2600 0.3798 80,935 +0.10(+35.64%)
Sep 21, 2017 0.2745 0.2800 0.2400 0.2800 12,955 +0.02(+7.69%)
Sep 20, 2017 0.2400 0.2600 0.2400 0.2600 5,850 -0.02(-7.14%)
Sep 19, 2017 0.2500 0.2800 0.2500 0.2800 21,800 +0.00(+0.00%)
Sep 18, 2017 0.2501 0.2900 0.2301 0.2800 9,237 -0.07(-20.00%)
Sep 15, 2017 0.2901 0.3500 0.2501 0.3500 975 -0.01(-1.96%)
Sep 14, 2017 0.3100 0.3570 0.2500 0.3570 2,825 +0.03(+8.21%)
Sep 13, 2017 0.3599 0.3599 0.2900 0.3299 14,950 -0.03(-8.36%)
Sep 12, 2017 0.3200 0.3600 0.3200 0.3600 5,100 -0.01(-2.70%)
Sep 11, 2017 0.3200 0.3700 0.3200 0.3700 5,095 +0.00(+0.00%)
Sep 08, 2017 0.3490 0.3700 0.3490 0.3700 1,052 -0.03(-7.50%)
Sep 07, 2017 0.4350 0.4350 0.2600 0.4000 23,561 -0.03(-7.83%)
Sep 06, 2017 0.3500 0.4350 0.3500 0.4340 57,776 +0.05(+14.21%)
Sep 05, 2017 0.3700 0.3800 0.3530 0.3800 9,281 +0.01(+2.72%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.