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 (%)
Jul 29, 2016 0.7100 0.7100 0.7000 0.7000 1,700 -0.15(-17.65%)
Jul 28, 2016 0.7900 0.8500 0.7900 0.8500 13,670 +0.06(+7.59%)
Jul 27, 2016 0.6600 0.7900 0.6600 0.7900 5,500 +0.00(+0.00%)
Jul 26, 2016 0.7900 0.7900 0.7900 0.7900 1,230 +0.00(+0.00%)
Jul 25, 2016 0.7900 0.7900 0.7601 0.7900 4,290 +0.00(+0.00%)
Jul 22, 2016 0.9900 0.9900 0.7500 0.7900 14,300 -0.15(-15.96%)
Jul 21, 2016 0.7000 0.9400 0.6908 0.9400 20,900 +0.01(+1.08%)
Jul 20, 2016 0.7840 0.9300 0.7840 0.9300 4,400 -0.05(-5.10%)
Jul 18, 2016 0.9800 0.9800 0.9800 0 +0.43(+78.18%)
Jul 15, 2016 0.5500 0.5500 0.3225 0.5500 655 +0.00(+0.00%)
Jul 14, 2016 0.5490 0.5500 0.4200 0.5500 4,600 +0.10(+22.22%)
Jul 13, 2016 0.5200 0.6200 0.4500 0.4500 28,100 -0.25(-35.71%)
Jul 12, 2016 0.7000 0.7000 0.6000 0.7000 6,450 -0.10(-12.50%)
Jul 11, 2016 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.13%)
Jul 08, 2016 0.5800 0.5800 0.5800 0.7990 13,293 +0.08(+10.97%)
Jul 07, 2016 0.5200 0.7200 0.5200 0.7200 6,390 -0.08(-10.00%)
Jul 05, 2016 0.6000 0.8000 0.6000 0.8000 2,105 +0.02(+2.56%)
Jul 01, 2016 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Jun 30, 2016 0.8000 0.8000 0.7490 0.8000 18,600 +0.00(+0.00%)
Jun 29, 2016 0.8000 0.8000 0.5200 0.8000 1,300 -0.09(-10.11%)
Jun 28, 2016 0.8900 0.8900 0.8900 0.8900 2,032 +0.00(+0.00%)
Jun 27, 2016 0.6514 0.9000 0.6500 0.8900 23,759 -0.06(-6.32%)
Jun 24, 2016 0.7500 0.9500 0.7500 0.9500 4,300 +0.00(+0.00%)
Jun 23, 2016 0.7010 0.9500 0.7010 0.9500 12,738 +0.05(+5.56%)
Jun 22, 2016 1.010 1.010 0.7000 0.9000 9,100 -0.14(-13.46%)
Jun 21, 2016 1.000 1.040 0.6610 1.040 48,118 -0.01(-0.95%)
Jun 20, 2016 1.350 1.350 0.9000 1.050 18,302 -0.38(-26.57%)
Jun 17, 2016 1.250 1.430 1.250 1.430 3,046 +0.05(+3.62%)
Jun 16, 2016 1.420 1.480 1.250 1.380 7,764 +0.01(+0.73%)
Jun 15, 2016 1.370 1.420 1.370 1.370 2,076 +0.02(+1.48%)
Jun 14, 2016 1.430 1.550 1.350 1.350 5,210 -0.14(-9.40%)
Jun 10, 2016 1.490 1.490 1.490 0 +0.13(+9.56%)
Jun 09, 2016 1.350 1.450 1.350 1.360 3,900 -0.05(-3.55%)
Jun 08, 2016 1.470 1.600 1.350 1.410 19,610 -0.06(-4.08%)
Jun 07, 2016 1.300 1.500 1.300 1.470 24,878 +0.02(+1.38%)
Jun 06, 2016 1.790 1.800 1.400 1.450 9,113 -0.41(-22.04%)
Jun 03, 2016 1.850 1.860 1.520 1.860 17,026 -0.02(-1.06%)
Jun 02, 2016 2.000 2.010 1.700 1.880 10,719 -0.26(-12.15%)
Jun 01, 2016 2.080 2.140 2.010 2.140 3,240 -0.11(-4.89%)
May 31, 2016 2.250 2.250 2.121 2.250 6,561 -0.03(-1.51%)
May 27, 2016 2.284 2.284 2.284 0 -0.22(-8.62%)
May 26, 2016 2.380 2.550 1.920 2.500 28,762 +0.12(+5.04%)
May 25, 2016 2.270 2.550 2.270 2.380 9,624 +0.11(+4.85%)
May 24, 2016 2.210 2.390 1.900 2.270 36,205 -0.13(-5.42%)
May 23, 2016 2.500 2.540 2.200 2.400 23,013 -0.14(-5.51%)
May 20, 2016 2.370 2.540 2.370 2.540 18,312 +0.04(+1.60%)
May 19, 2016 2.450 2.500 2.400 2.500 18,900 +0.05(+2.04%)
May 18, 2016 2.500 2.550 2.250 2.450 6,807 -0.12(-4.67%)
May 17, 2016 2.610 2.610 2.430 2.570 16,494 +0.17(+7.08%)
May 16, 2016 2.560 2.630 2.342 2.400 19,675 -0.23(-8.75%)
May 13, 2016 2.640 2.640 2.630 2.630 9,975 +0.00(+0.00%)
May 12, 2016 2.590 2.640 2.410 2.630 21,051 +0.03(+1.15%)
May 11, 2016 2.640 2.650 2.248 2.600 25,041 -0.05(-1.89%)
May 10, 2016 2.300 2.650 2.300 2.650 64,229 +0.35(+15.22%)
May 09, 2016 2.000 2.350 1.900 2.300 22,562 +0.25(+12.20%)
May 06, 2016 2.500 2.500 1.900 2.050 22,775 -0.58(-22.05%)
May 05, 2016 2.740 2.740 2.380 2.630 36,564 -0.12(-4.36%)
May 04, 2016 3.000 3.000 2.200 2.750 15,990 -0.25(-8.33%)
May 03, 2016 3.000 3.140 3.000 3.000 17,039 +0.00(+0.00%)
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.