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 (%)
Aug 02, 2019 0.0490 0.0490 0.0490 0 -0.00(-9.26%)
Aug 01, 2019 0.0545 0.0545 0.0502 0.0540 178,778 +0.00(+0.00%)
Jul 31, 2019 0.0542 0.0590 0.0485 0.0540 349,924 +0.00(+1.89%)
Jul 30, 2019 0.0500 0.0542 0.0473 0.0530 978,795 +0.00(+3.92%)
Jul 29, 2019 0.0491 0.0545 0.0450 0.0510 718,328 +0.00(+0.00%)
Jul 26, 2019 0.0488 0.0542 0.0475 0.0510 473,300 +0.00(+6.25%)
Jul 25, 2019 0.0542 0.0545 0.0480 0.0480 456,378 -0.00(-8.92%)
Jul 24, 2019 0.0500 0.0545 0.0480 0.0527 822,816 +0.01(+11.89%)
Jul 23, 2019 0.0520 0.0545 0.0471 0.0471 2,185,631 -0.00(-9.42%)
Jul 22, 2019 0.0548 0.0600 0.0500 0.0520 857,578 -0.01(-9.57%)
Jul 19, 2019 0.0618 0.0658 0.0451 0.0575 4,026,500 -0.01(-8.73%)
Jul 18, 2019 0.0779 0.0779 0.0620 0.0630 3,855,463 -0.01(-17.21%)
Jul 17, 2019 0.0850 0.0851 0.0690 0.0761 1,920,699 +0.01(+7.94%)
Jul 16, 2019 0.0750 0.0785 0.0700 0.0705 2,125,399 -0.00(-6.00%)
Jul 15, 2019 0.0840 0.0900 0.0750 0.0750 1,473,701 -0.01(-10.71%)
Jul 12, 2019 0.1001 0.1001 0.0800 0.0840 2,739,400 -0.02(-16.00%)
Jul 11, 2019 0.1170 0.1170 0.0970 0.1000 1,965,270 -0.00(-4.76%)
Jul 10, 2019 0.1130 0.1190 0.0970 0.1050 691,004 -0.01(-8.70%)
Jul 09, 2019 0.1270 0.1270 0.1130 0.1150 731,876 -0.01(-4.96%)
Jul 08, 2019 0.1270 0.1380 0.1202 0.1210 801,405 -0.01(-10.30%)
Jul 05, 2019 0.1260 0.1500 0.1260 0.1349 313,000 -0.01(-5.99%)
Jul 03, 2019 0.1268 0.1500 0.1250 0.1435 167,200 +0.00(+0.99%)
Jul 02, 2019 0.1725 0.2000 0.1300 0.1421 1,984,680 -0.03(-18.80%)
Jul 01, 2019 0.1750 0.2250 0.1650 0.1750 2,069,055 +0.01(+4.48%)
Jun 28, 2019 0.1200 0.1960 0.1150 0.1675 2,461,100 +0.05(+45.65%)
Jun 27, 2019 0.0900 0.1387 0.0801 0.1150 1,812,492 +0.03(+36.90%)
Jun 26, 2019 0.0805 0.0900 0.0801 0.0840 187,567 -0.00(-1.18%)
Jun 25, 2019 0.0820 0.0872 0.0805 0.0850 115,934 -0.00(-4.92%)
Jun 24, 2019 0.0800 0.0900 0.0750 0.0894 356,090 +0.01(+11.47%)
Jun 21, 2019 0.0850 0.0889 0.0802 0.0802 441,300 -0.00(-5.65%)
Jun 20, 2019 0.0820 0.0889 0.0820 0.0850 271,680 -0.00(-4.28%)
Jun 19, 2019 0.0889 0.0889 0.0810 0.0888 229,147 +0.01(+8.96%)
Jun 18, 2019 0.0886 0.0889 0.0780 0.0815 481,149 -0.00(-2.98%)
Jun 17, 2019 0.0700 0.0886 0.0700 0.0840 488,845 +0.01(+16.67%)
Jun 14, 2019 0.0710 0.0785 0.0700 0.0720 555,600 -0.00(-0.69%)
Jun 13, 2019 0.0770 0.0800 0.0710 0.0725 1,142,652 +0.00(+0.00%)
Jun 12, 2019 0.0889 0.0889 0.0713 0.0725 992,716 -0.01(-16.18%)
Jun 11, 2019 0.0700 0.0883 0.0700 0.0865 1,082,006 +0.01(+14.57%)
Jun 10, 2019 0.0900 0.0935 0.0600 0.0755 2,089,407 -0.01(-16.11%)
Jun 07, 2019 0.1030 0.1030 0.0900 0.0900 886,800 -0.01(-11.15%)
Jun 06, 2019 0.0985 0.1173 0.0880 0.1013 1,696,000 +0.00(+2.84%)
Jun 05, 2019 0.1131 0.1200 0.0951 0.0985 1,326,788 -0.02(-13.90%)
Jun 04, 2019 0.1100 0.1200 0.1100 0.1144 740,259 +0.00(+4.00%)
Jun 03, 2019 0.1250 0.1250 0.1100 0.1100 809,126 -0.01(-8.33%)
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%)
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.