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 31, 2017 0.2800 0.3300 0.2128 0.2900 24,650 -0.05(-14.71%)
Jul 27, 2017 0.3400 0.3400 0.3400 0 +0.04(+14.48%)
Jul 26, 2017 0.2810 0.3400 0.2810 0.2970 7,523 -0.05(-13.31%)
Jul 25, 2017 0.2800 0.3426 0.2800 0.3426 200 -0.02(-4.83%)
Jul 20, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 19, 2017 0.2800 0.3600 0.2800 0.3600 700 +0.00(+0.00%)
Jul 13, 2017 0.3600 0.3600 0.3600 140 +0.04(+12.50%)
Jul 12, 2017 0.2900 0.3200 0.2900 0.3200 14,662 -0.01(-3.03%)
Jul 11, 2017 0.3635 0.3635 0.2851 0.3300 16,354 -0.09(-21.43%)
Jul 10, 2017 0.4200 0.4200 0.4200 0.4200 145 +0.00(+0.02%)
Jul 07, 2017 0.4199 0.4199 0.3400 0.4199 3,700 +0.00(+0.00%)
Jul 06, 2017 0.3700 0.5490 0.3450 0.4199 12,600 +0.05(+13.49%)
Jul 05, 2017 0.3305 0.3700 0.3305 0.3700 2,601 +0.01(+2.78%)
Jul 03, 2017 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 30, 2017 0.3600 0.3600 0.3600 0 +0.03(+10.43%)
Jun 29, 2017 0.3120 0.3400 0.3110 0.3260 14,741 -0.03(-9.44%)
Jun 28, 2017 0.3224 0.3600 0.3121 0.3600 7,002 +0.00(+0.00%)
Jun 27, 2017 0.3617 0.3617 0.3600 0.3600 985 +0.02(+7.03%)
Jun 26, 2017 0.3700 0.3850 0.3300 0.3363 9,035 +0.02(+5.44%)
Jun 23, 2017 0.3250 0.3565 0.3110 0.3190 23,080 -0.07(-18.21%)
Jun 22, 2017 0.3600 0.3900 0.3353 0.3900 13,408 +0.00(+0.00%)
Jun 21, 2017 0.3500 0.5650 0.3500 0.3900 59,100 +0.00(+0.00%)
Jun 20, 2017 0.3300 0.3900 0.3300 0.3900 5,190 +0.00(+0.00%)
Jun 19, 2017 0.3900 0.3900 0.3900 0.3900 100 +0.01(+1.69%)
Jun 16, 2017 0.4249 0.4440 0.3250 0.3835 11,487 -0.08(-17.88%)
Jun 14, 2017 0.4670 0.4670 0.4670 0 -0.03(-6.60%)
Jun 12, 2017 0.5000 0.5000 0.5000 0 -0.09(-15.24%)
Jun 09, 2017 0.5341 0.5999 0.5100 0.5899 3,255 +0.01(+1.55%)
Jun 08, 2017 0.4500 0.5999 0.4500 0.5809 24,200 +0.13(+29.09%)
Jun 07, 2017 0.5049 0.5049 0.3825 0.4500 4,600 -0.06(-11.76%)
Jun 06, 2017 0.5200 0.5200 0.4169 0.5100 950 -0.01(-1.53%)
Jun 02, 2017 0.5179 0.5179 0.5179 0 +0.00(+0.00%)
Jun 01, 2017 0.4150 0.5200 0.3830 0.5179 11,426 +0.14(+35.40%)
May 31, 2017 0.5200 0.5200 0.3825 0.3825 10,953 -0.14(-26.44%)
May 30, 2017 0.5180 0.5200 0.4001 0.5200 5,525 +0.00(+0.00%)
May 26, 2017 0.4001 0.6199 0.4001 0.5200 6,700 -0.09(-14.74%)
May 25, 2017 0.4001 0.6099 0.4001 0.6099 800 -0.01(-1.61%)
May 24, 2017 0.5800 0.6200 0.3840 0.6199 14,156 -0.12(-15.77%)
May 23, 2017 0.6030 0.7360 0.5700 0.7360 2,100 -0.01(-1.34%)
May 22, 2017 0.7000 0.7460 0.5700 0.7460 4,115 +0.01(+0.81%)
May 17, 2017 0.7400 0.7400 0.7400 0 +0.06(+9.63%)
May 16, 2017 0.5351 0.6750 0.5100 0.6750 7,500 -0.02(-2.88%)
May 15, 2017 0.7050 0.7050 0.6800 0.6950 15,258 -0.01(-0.71%)
May 12, 2017 0.6300 0.7005 0.6300 0.7000 5,723 -0.00(-0.57%)
May 11, 2017 0.5500 0.7040 0.5100 0.7040 24,684 +0.19(+38.01%)
May 10, 2017 0.5984 0.5984 0.5101 0.5101 2,200 -0.08(-13.29%)
May 08, 2017 0.5883 0.5883 0.5883 0 -0.11(-15.35%)
May 05, 2017 0.6899 0.6950 0.6899 0.6950 200 +0.15(+27.52%)
May 04, 2017 0.5795 0.6650 0.4270 0.5450 23,554 -0.14(-19.85%)
May 03, 2017 0.7500 0.7500 0.6000 0.6800 16,849 -0.02(-2.86%)
May 02, 2017 0.6489 0.7440 0.5500 0.7000 10,932 +0.03(+4.48%)
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.