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 30, 2018 3.110 3.270 3.040 3.074 153,903 -0.09(-2.88%)
Apr 27, 2018 3.240 3.250 3.150 3.165 161,998 -0.06(-2.01%)
Apr 26, 2018 3.110 3.350 3.100 3.230 670,575 +0.13(+4.19%)
Apr 25, 2018 3.070 3.120 3.000 3.100 140,318 -0.02(-0.64%)
Apr 24, 2018 3.175 3.240 2.960 3.120 230,665 -0.04(-1.27%)
Apr 23, 2018 3.200 3.300 3.030 3.160 234,611 -0.02(-0.63%)
Apr 20, 2018 2.915 3.230 2.750 3.180 331,422 +0.24(+8.16%)
Apr 19, 2018 2.790 3.080 2.750 2.940 494,803 +0.20(+7.30%)
Apr 18, 2018 2.600 2.770 2.400 2.740 560,321 +0.02(+0.74%)
Apr 17, 2018 2.885 2.920 2.620 2.720 266,687 -0.21(-7.17%)
Apr 16, 2018 3.030 3.200 2.810 2.930 320,455 -0.06(-2.01%)
Apr 13, 2018 2.700 3.100 2.540 2.990 899,492 +0.24(+8.73%)
Apr 12, 2018 3.350 3.410 2.650 2.750 1,634,634 -0.72(-20.75%)
Apr 11, 2018 3.635 3.720 3.380 3.470 699,607 -0.27(-7.22%)
Apr 10, 2018 4.035 4.040 3.670 3.740 994,645 -0.39(-9.44%)
Apr 09, 2018 3.715 4.260 3.710 4.130 1,092,181 +0.43(+11.62%)
Apr 06, 2018 3.405 3.930 3.300 3.700 1,241,831 +0.42(+12.80%)
Apr 05, 2018 4.580 4.850 3.040 3.280 2,709,113 -1.21(-26.95%)
Apr 04, 2018 3.660 4.670 3.660 4.490 2,522,338 +0.95(+26.84%)
Apr 03, 2018 2.850 3.600 2.840 3.540 1,178,489 +0.76(+27.34%)
Apr 02, 2018 2.750 3.030 2.650 2.780 1,084,583 +0.11(+4.12%)
Mar 29, 2018 2.670 2.670 2.670 0 +0.17(+6.80%)
Mar 28, 2018 2.440 2.990 2.440 2.500 1,401,378 +0.05(+2.04%)
Mar 27, 2018 2.390 2.550 2.270 2.450 329,022 +0.18(+7.93%)
Mar 26, 2018 2.495 2.560 2.240 2.270 350,815 -0.22(-8.84%)
Mar 23, 2018 2.360 2.680 2.360 2.490 861,698 +0.18(+7.79%)
Mar 22, 2018 2.095 2.370 2.040 2.310 318,346 +0.19(+8.96%)
Mar 21, 2018 2.010 2.170 1.950 2.120 247,025 +0.10(+4.95%)
Mar 20, 2018 2.030 2.030 1.910 2.020 170,264 -0.02(-0.98%)
Mar 19, 2018 2.020 2.100 1.952 2.040 228,731 +0.02(+0.99%)
Mar 16, 2018 2.060 2.090 1.960 2.020 132,597 -0.05(-2.42%)
Mar 15, 2018 2.055 2.110 1.910 2.070 372,532 +0.01(+0.49%)
Mar 14, 2018 1.950 2.140 1.905 2.060 497,344 +0.19(+10.16%)
Mar 13, 2018 2.230 2.230 1.750 1.870 1,097,959 -0.58(-23.67%)
Mar 12, 2018 1.840 2.460 1.840 2.450 1,402,736 +0.62(+33.88%)
Mar 09, 2018 1.740 1.850 1.690 1.830 530,207 +0.14(+8.28%)
Mar 08, 2018 1.545 1.700 1.545 1.690 433,127 +0.15(+9.39%)
Mar 07, 2018 1.480 1.560 1.330 1.545 220,660 +0.03(+2.32%)
Mar 06, 2018 1.640 1.650 1.460 1.510 348,378 -0.14(-8.48%)
Mar 05, 2018 1.650 1.690 1.600 1.650 176,208 -0.04(-2.37%)
Mar 02, 2018 1.710 1.750 1.650 1.690 139,647 -0.02(-1.17%)
Mar 01, 2018 1.650 1.720 1.650 1.710 164,421 +0.02(+1.18%)
Feb 28, 2018 1.680 1.730 1.660 1.690 208,800 +0.01(+0.60%)
Feb 27, 2018 1.670 1.760 1.660 1.680 180,005 +0.02(+1.20%)
Feb 26, 2018 1.695 1.755 1.650 1.660 312,051 -0.04(-2.35%)
Feb 23, 2018 1.670 1.810 1.590 1.700 654,453 +0.02(+1.19%)
Feb 22, 2018 1.690 1.740 1.590 1.680 463,164 +0.13(+8.39%)
Feb 21, 2018 1.740 1.750 1.460 1.550 290,940 -0.15(-8.82%)
Feb 20, 2018 1.675 1.810 1.650 1.700 397,133 +0.05(+3.02%)
Feb 16, 2018 1.650 1.650 1.650 0 +0.11(+7.22%)
Feb 15, 2018 1.350 1.600 1.340 1.539 547,960 +0.20(+14.85%)
Feb 14, 2018 1.345 1.350 1.250 1.340 194,471 +0.12(+9.84%)
Feb 13, 2018 1.150 1.240 1.120 1.220 163,439 +0.05(+4.27%)
Feb 12, 2018 1.245 1.330 1.150 1.170 122,907 -0.07(-5.65%)
Feb 09, 2018 1.255 1.290 1.160 1.240 155,121 +0.02(+1.64%)
Feb 08, 2018 1.200 1.245 1.170 1.220 151,676 +0.03(+2.52%)
Feb 07, 2018 1.210 1.250 1.150 1.190 158,713 -0.02(-1.65%)
Feb 06, 2018 1.340 1.000 1.210 483,874 -0.23(-15.97%)
Feb 05, 2018 1.500 1.520 1.445 1.440 119,673 -0.05(-3.36%)
Feb 02, 2018 1.570 1.580 1.470 1.490 188,307 -0.08(-5.10%)
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.