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 (%)
Jun 29, 2018 1.530 1.720 1.510 1.700 231,591 +0.16(+10.39%)
Jun 28, 2018 1.500 1.590 1.490 1.540 291,963 -0.06(-3.75%)
Jun 27, 2018 1.660 1.700 1.520 1.600 246,035 -0.05(-3.03%)
Jun 26, 2018 1.705 1.780 1.610 1.650 323,643 -0.05(-2.65%)
Jun 25, 2018 1.610 1.760 1.520 1.695 325,294 -0.06(-3.69%)
Jun 22, 2018 1.480 1.770 1.470 1.760 494,920 +0.28(+18.92%)
Jun 21, 2018 1.650 1.690 1.450 1.480 605,704 -0.17(-10.30%)
Jun 20, 2018 1.880 1.915 1.620 1.650 605,028 -0.21(-11.29%)
Jun 19, 2018 1.990 2.000 1.780 1.860 475,814 -0.13(-6.53%)
Jun 18, 2018 1.970 2.050 1.920 1.990 275,712 -0.02(-1.00%)
Jun 15, 2018 2.006 1.930 2.010 254,885 +0.00(+0.20%)
Jun 14, 2018 2.120 2.130 2.000 2.006 388,572 -0.11(-5.38%)
Jun 13, 2018 2.035 2.120 1.990 2.120 398,379 +0.13(+6.53%)
Jun 12, 2018 1.925 2.050 1.920 1.990 589,677 +0.06(+3.11%)
Jun 11, 2018 2.125 2.160 1.920 1.930 805,029 -0.28(-12.67%)
Jun 08, 2018 2.360 2.440 2.170 2.210 397,498 -0.24(-9.80%)
Jun 07, 2018 2.380 2.520 2.350 2.450 242,902 -0.03(-1.21%)
Jun 06, 2018 2.475 2.540 2.320 2.480 186,599 +0.00(+0.00%)
Jun 05, 2018 2.325 2.549 2.300 2.480 584,905 +0.16(+6.90%)
Jun 04, 2018 2.695 2.700 1.900 2.320 815,139 -0.37(-13.75%)
Jun 01, 2018 2.760 2.800 2.600 2.690 187,902 -0.07(-2.54%)
May 31, 2018 2.730 2.860 2.730 2.760 186,362 +0.03(+1.10%)
May 30, 2018 2.805 2.850 2.700 2.730 215,512 -0.10(-3.53%)
May 29, 2018 2.585 2.850 2.520 2.830 317,065 +0.18(+6.79%)
May 25, 2018 2.650 2.650 2.650 0 -0.26(-8.93%)
May 24, 2018 2.955 3.010 2.820 2.910 193,848 -0.01(-0.34%)
May 23, 2018 2.860 3.000 2.850 2.920 205,463 -0.02(-0.68%)
May 22, 2018 2.965 3.060 2.880 2.940 274,760 -0.02(-0.68%)
May 21, 2018 3.000 3.040 2.900 2.960 283,146 -0.06(-1.99%)
May 18, 2018 3.030 3.070 2.970 3.020 178,668 -0.03(-0.98%)
May 17, 2018 3.190 3.190 2.990 3.050 368,479 -0.04(-1.29%)
May 16, 2018 3.100 3.130 3.030 3.090 263,209 +0.02(+0.65%)
May 15, 2018 3.140 3.150 3.000 3.070 299,497 -0.07(-2.23%)
May 14, 2018 3.140 3.190 3.120 3.140 200,774 -0.02(-0.63%)
May 11, 2018 3.110 3.240 3.110 3.160 311,834 +0.04(+1.28%)
May 10, 2018 2.860 3.200 2.860 3.120 546,156 +0.15(+5.19%)
May 09, 2018 3.200 3.210 2.760 2.966 302,776 -0.20(-6.44%)
May 08, 2018 3.150 3.200 3.060 3.170 186,031 -0.04(-1.25%)
May 07, 2018 3.190 3.300 3.160 3.210 333,370 +0.03(+0.94%)
May 04, 2018 3.040 3.200 3.020 3.180 321,968 +0.14(+4.61%)
May 03, 2018 2.930 3.060 2.920 3.040 276,899 +0.11(+3.75%)
May 02, 2018 2.975 2.975 2.720 2.930 345,846 -0.03(-1.01%)
May 01, 2018 3.070 3.070 2.930 2.960 168,019 -0.11(-3.70%)
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%)
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.