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 (%)
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%)
Feb 08, 2016 4.040 4.900 4.040 4.900 1,309 -0.25(-4.85%)
Jan 15, 2016 5.150 5.150 5.150 0 +0.05(+0.98%)
Jan 14, 2016 5.100 5.100 5.100 5.100 200 +0.05(+0.99%)
Jan 11, 2016 5.050 5.050 5.050 0 +0.10(+2.02%)
Jan 07, 2016 4.950 4.950 4.950 0 -0.10(-1.98%)
Jan 06, 2016 5.050 5.050 5.050 5.050 250 +0.05(+1.00%)
Jan 05, 2016 5.000 5.000 5.000 5.000 100 -0.40(-7.41%)
Jan 04, 2016 5.000 5.400 5.000 5.400 250 +0.05(+0.93%)
Dec 31, 2015 5.350 5.350 5.350 0 +0.55(+11.46%)
Dec 30, 2015 4.800 4.800 4.800 4.800 100 +0.05(+1.05%)
Dec 29, 2015 4.700 4.750 4.700 4.750 500 +0.10(+2.15%)
Dec 28, 2015 4.550 4.650 4.550 4.650 502 +0.15(+3.33%)
Dec 24, 2015 4.500 4.500 4.500 0 +0.15(+3.45%)
Nov 16, 2015 4.350 4.350 4.350 10 +0.85(+24.29%)
Nov 12, 2015 3.500 3.500 3.500 1 -2.18(-38.38%)
Nov 10, 2015 5.680 5.680 5.680 0 +0.94(+19.83%)
Nov 04, 2015 4.740 4.740 4.740 0 +0.49(+11.53%)
Oct 30, 2015 4.250 4.250 4.250 0 +0.20(+4.94%)
Oct 29, 2015 6.400 6.400 4.000 4.050 819 +0.05(+1.25%)
Oct 28, 2015 5.500 6.490 4.000 4.000 1,148 -2.46(-38.08%)
Oct 26, 2015 6.460 6.460 6.460 99 -0.60(-8.50%)
Oct 23, 2015 7.070 7.070 7.060 7.060 825 -1.84(-20.67%)
Oct 22, 2015 8.880 8.900 7.060 8.900 710 -1.10(-11.00%)
Oct 21, 2015 8.800 10.00 8.800 10.00 300 +1.48(+17.37%)
Oct 19, 2015 8.520 8.520 8.520 0 +0.02(+0.24%)
Oct 16, 2015 8.500 8.500 8.500 8.500 266 +0.49(+6.12%)
Oct 14, 2015 8.010 8.010 8.010 0 -1.71(-17.59%)
Oct 13, 2015 9.720 9.720 9.720 9.720 425 +1.62(+20.00%)
Oct 12, 2015 8.100 8.100 8.100 8.100 300 -0.10(-1.22%)
Oct 09, 2015 8.200 10.40 8.200 8.200 377 -0.10(-1.20%)
Oct 08, 2015 8.300 8.300 8.300 8.300 312 -0.45(-5.14%)
Oct 07, 2015 9.100 9.100 8.750 8.750 684 -1.30(-12.94%)
Oct 06, 2015 8.100 10.05 8.100 10.05 970 +1.60(+18.93%)
Oct 02, 2015 8.450 8.450 8.450 66 -0.05(-0.59%)
Oct 01, 2015 8.500 8.500 8.500 8.500 598 -1.00(-10.53%)
Sep 30, 2015 9.500 9.500 9.500 9.500 368 -0.20(-2.06%)
Sep 28, 2015 9.700 9.700 9.700 172 -0.20(-2.02%)
Sep 25, 2015 9.900 9.900 9.900 9.900 500 -0.95(-8.71%)
Sep 24, 2015 10.80 10.85 10.80 10.85 415 +0.15(+1.36%)
Sep 22, 2015 10.70 10.70 10.70 3 +1.20(+12.63%)
Sep 21, 2015 9.950 9.950 9.500 9.500 975 +0.00(+0.00%)
Sep 18, 2015 8.500 9.500 8.500 9.500 1,520 +1.49(+18.60%)
Sep 17, 2015 9.000 10.00 8.010 8.010 947 +0.01(+0.12%)
Sep 16, 2015 9.990 13.60 8.000 8.000 1,112 -2.29(-22.25%)
Sep 14, 2015 10.29 10.29 10.29 96 +1.39(+15.62%)
Sep 11, 2015 7.450 9.250 7.450 8.900 1,070 +1.35(+17.88%)
Sep 10, 2015 7.000 7.550 7.000 7.550 5,864 +1.25(+19.84%)
Aug 05, 2015 6.300 6.300 6.300 0 +5.30(+530.00%)
Aug 04, 2015 1.000 6.500 1.000 1.000 506 -5.00(-83.33%)
Jul 31, 2015 6.000 6.000 6.000 173 -0.40(-6.25%)
Jul 30, 2015 6.400 6.400 6.400 6.400 200 +0.30(+4.92%)
Jul 29, 2015 6.100 6.100 6.100 6.100 143 +0.10(+1.67%)
Jul 28, 2015 5.900 6.000 5.900 6.000 200 +0.76(+14.50%)
Jun 10, 2015 5.240 5.240 5.240 0 +0.00(+0.00%)
Jun 04, 2015 5.240 5.240 5.240 0 +1.25(+31.33%)
Jun 03, 2015 3.990 4.000 3.990 3.990 208 -0.26(-6.12%)
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.