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 (%)
Dec 30, 2016 1.190 1.190 1.190 0 -0.02(-1.65%)
Dec 29, 2016 1.210 1.222 1.110 1.210 8,527 +0.00(+0.00%)
Dec 28, 2016 1.130 1.270 1.122 1.210 30,442 +0.08(+7.08%)
Dec 27, 2016 1.190 1.190 1.130 1.130 5,564 -0.07(-5.83%)
Dec 23, 2016 1.200 1.200 1.200 0 +0.02(+1.69%)
Dec 22, 2016 1.100 1.210 1.060 1.180 38,706 +0.02(+1.72%)
Dec 21, 2016 1.050 1.170 1.050 1.160 29,241 +0.08(+7.41%)
Dec 20, 2016 1.090 1.090 1.050 1.080 17,722 -0.02(-1.82%)
Dec 19, 2016 1.060 1.100 1.060 1.100 3,726 +0.02(+1.85%)
Dec 16, 2016 1.050 1.080 1.000 1.080 14,356 +0.03(+2.86%)
Dec 15, 2016 1.050 1.072 1.020 1.050 85,697 -0.04(-3.67%)
Dec 14, 2016 1.090 1.100 1.050 1.090 21,654 +0.00(+0.00%)
Dec 13, 2016 1.010 1.090 1.010 1.090 33,100 +0.01(+0.93%)
Dec 12, 2016 1.030 1.080 1.030 1.080 5,400 +0.05(+4.85%)
Dec 09, 2016 1.000 1.050 0.8400 1.030 18,825 +0.00(+0.00%)
Dec 08, 2016 1.140 1.150 0.9800 1.030 29,975 -0.12(-10.43%)
Dec 07, 2016 1.130 1.150 1.080 1.150 37,710 +0.04(+3.60%)
Dec 06, 2016 1.054 1.160 1.050 1.110 55,958 +0.03(+2.78%)
Dec 05, 2016 1.060 1.100 1.020 1.080 37,100 -0.02(-1.82%)
Dec 02, 2016 1.042 1.190 1.020 1.100 156,927 +0.04(+3.77%)
Dec 01, 2016 1.050 1.060 1.038 1.060 8,632 +0.02(+1.92%)
Nov 30, 2016 1.070 1.070 1.010 1.040 5,500 +0.01(+0.97%)
Nov 29, 2016 1.060 1.070 1.010 1.030 24,998 -0.05(-4.63%)
Nov 28, 2016 1.040 1.080 1.040 1.080 20,110 +0.04(+3.85%)
Nov 25, 2016 1.090 1.090 1.040 1.040 2,540 -0.04(-3.70%)
Nov 23, 2016 1.080 1.080 1.080 0 -0.07(-6.09%)
Nov 22, 2016 1.050 1.250 1.000 1.150 27,080 +0.07(+6.48%)
Nov 21, 2016 1.000 1.160 0.9680 1.080 33,562 +0.08(+8.00%)
Nov 18, 2016 1.020 1.020 0.9680 1.000 10,000 -0.02(-1.96%)
Nov 17, 2016 1.006 1.020 0.9820 1.020 38,851 +0.04(+4.08%)
Nov 16, 2016 0.9950 1.010 0.9500 0.9800 21,304 -0.02(-2.00%)
Nov 15, 2016 0.9600 1.000 0.8400 1.000 6,254 +0.05(+5.26%)
Nov 14, 2016 0.8400 0.9500 0.8400 0.9500 7,898 +0.05(+5.56%)
Nov 11, 2016 0.9400 0.9500 0.8700 0.9000 39,921 -0.05(-5.26%)
Nov 10, 2016 1.000 1.000 0.8900 0.9500 24,382 -0.05(-5.00%)
Nov 09, 2016 0.9360 1.000 0.9100 1.000 41,855 +0.04(+4.17%)
Nov 08, 2016 0.9600 0.9700 0.9500 0.9600 34,387 +0.07(+7.87%)
Nov 07, 2016 0.9898 0.9898 0.8000 0.8900 46,885 -0.09(-9.18%)
Nov 04, 2016 0.8500 0.9800 0.8500 0.9800 14,110 +0.13(+15.29%)
Nov 03, 2016 0.8200 0.9500 0.8000 0.8500 40,550 +0.03(+3.66%)
Nov 02, 2016 0.8000 0.8200 0.7150 0.8200 14,647 +0.01(+1.23%)
Nov 01, 2016 0.7900 0.8100 0.6900 0.8100 32,916 -0.03(-3.57%)
Oct 31, 2016 0.7400 0.8400 0.7390 0.8400 36,028 +0.09(+12.00%)
Oct 28, 2016 0.7600 0.7600 0.6900 0.7500 6,530 -0.01(-1.32%)
Oct 27, 2016 0.7398 0.7600 0.6500 0.7600 57,630 +0.02(+2.73%)
Oct 26, 2016 0.6400 0.7800 0.4200 0.7398 116,600 +0.09(+13.82%)
Oct 25, 2016 0.2450 0.7000 0.2001 0.6500 249,866 +0.41(+165.31%)
Oct 24, 2016 0.2480 0.3001 0.1223 0.2450 297,364 +0.03(+16.56%)
Oct 21, 2016 0.2400 0.2750 0.1100 0.2102 219,514 -0.06(-23.56%)
Oct 20, 2016 0.2500 0.2750 0.2500 0.2750 2,025 +0.00(+0.00%)
Oct 19, 2016 0.2438 0.2750 0.2438 0.2750 950 -0.02(-8.33%)
Oct 17, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 12, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 10, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Oct 07, 2016 0.3000 0.3000 0.3000 0.3000 100 -0.10(-25.00%)
Oct 05, 2016 0.4000 0.4000 0.4000 0 +0.12(+42.35%)
Oct 04, 2016 0.2270 0.2810 0.2270 0.2810 10,205 -0.12(-29.75%)
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.
 
 
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.