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 (%)
Feb 28, 2019 0.5155 0.5300 0.4801 0.5068 418,852 -0.02(-4.38%)
Feb 27, 2019 0.5500 0.5500 0.5000 0.5300 216,404 -0.00(-0.47%)
Feb 26, 2019 0.5000 0.5500 0.5000 0.5325 302,600 +0.01(+2.40%)
Feb 25, 2019 0.4650 0.5550 0.4650 0.5200 561,239 +0.05(+11.83%)
Feb 22, 2019 0.4850 0.5000 0.4200 0.4650 1,061,300 -0.01(-3.12%)
Feb 21, 2019 0.4900 0.5100 0.4500 0.4800 1,152,398 -0.02(-4.00%)
Feb 20, 2019 0.5600 0.5800 0.4801 0.5000 1,739,603 -0.09(-15.81%)
Feb 19, 2019 0.6400 0.7200 0.5780 0.5939 1,601,090 -0.06(-8.63%)
Feb 15, 2019 0.6400 0.7100 0.6300 0.6500 1,541,700 +0.02(+3.17%)
Feb 14, 2019 0.6150 0.7450 0.5500 0.6300 2,071,378 +0.04(+6.06%)
Feb 13, 2019 0.4322 0.9300 0.3700 0.5940 4,809,789 +0.14(+32.00%)
Feb 12, 2019 0.4200 0.4790 0.4100 0.4500 628,648 +0.04(+9.76%)
Feb 11, 2019 0.4000 0.4200 0.3750 0.4100 489,290 +0.02(+5.13%)
Feb 08, 2019 0.3700 0.4200 0.3700 0.3900 217,100 -0.01(-2.50%)
Feb 07, 2019 0.3850 0.4150 0.3850 0.4000 345,833 +0.01(+1.27%)
Feb 06, 2019 0.3900 0.3950 0.3700 0.3950 280,365 +0.03(+6.76%)
Feb 05, 2019 0.3600 0.3900 0.3600 0.3700 258,134 -0.01(-1.44%)
Feb 04, 2019 0.3700 0.3944 0.3600 0.3754 232,681 +0.01(+2.15%)
Feb 01, 2019 0.4000 0.4000 0.3675 0.3675 308,600 -0.02(-5.84%)
Jan 31, 2019 0.3971 0.4000 0.3900 0.3903 315,299 -0.01(-2.43%)
Jan 30, 2019 0.3800 0.4300 0.3700 0.4000 424,942 +0.02(+5.26%)
Jan 29, 2019 0.3951 0.4120 0.3800 0.3800 514,270 -0.03(-7.54%)
Jan 28, 2019 0.4600 0.4600 0.3700 0.4110 556,678 +0.02(+5.12%)
Jan 25, 2019 0.3910 0.4030 0.3900 0.3910 504,400 -0.01(-2.49%)
Jan 24, 2019 0.3900 0.4150 0.3900 0.4010 450,320 +0.00(+0.25%)
Jan 23, 2019 0.3960 0.4370 0.3900 0.4000 599,482 -0.04(-8.47%)
Jan 22, 2019 0.4726 0.4849 0.4200 0.4370 670,251 -0.03(-7.04%)
Jan 18, 2019 0.5000 0.5100 0.4601 0.4701 362,400 -0.02(-4.97%)
Jan 17, 2019 0.4900 0.5000 0.4500 0.4947 698,960 +0.00(+0.96%)
Jan 16, 2019 0.4901 0.5425 0.4801 0.4900 1,124,332 +0.01(+2.06%)
Jan 15, 2019 0.5875 0.6200 0.4500 0.4801 1,251,043 -0.10(-16.79%)
Jan 14, 2019 0.4399 0.5850 0.4210 0.5770 2,207,285 +0.15(+36.73%)
Jan 11, 2019 0.3700 0.4220 0.3588 0.4220 955,700 +0.06(+15.65%)
Jan 10, 2019 0.3900 0.4100 0.3450 0.3649 278,334 +0.00(+1.36%)
Jan 09, 2019 0.3800 0.3853 0.3400 0.3600 326,777 -0.00(-0.69%)
Jan 08, 2019 0.3753 0.3950 0.3601 0.3625 346,048 -0.02(-4.61%)
Jan 07, 2019 0.3750 0.3880 0.3500 0.3800 432,259 +0.01(+2.70%)
Jan 04, 2019 0.3400 0.3750 0.3010 0.3700 1,054,000 +0.06(+17.80%)
Jan 03, 2019 0.2900 0.3250 0.2900 0.3141 126,062 -0.00(-1.54%)
Jan 02, 2019 0.3300 0.3300 0.2900 0.3190 84,002 -0.00(-0.31%)
Dec 31, 2018 0.3400 0.3800 0.2930 0.3200 288,400 +0.01(+1.59%)
Dec 28, 2018 0.3100 0.3300 0.2900 0.3150 275,100 +0.00(+0.80%)
Dec 27, 2018 0.3100 0.3300 0.3100 0.3125 120,592 +0.00(+0.81%)
Dec 26, 2018 0.2900 0.3350 0.2900 0.3100 287,858 +0.01(+3.33%)
Dec 24, 2018 0.3000 0.3750 0.2900 0.3000 128,100 -0.01(-4.31%)
Dec 21, 2018 0.3100 0.3350 0.2900 0.3135 286,600 -0.02(-5.00%)
Dec 20, 2018 0.3226 0.3300 0.3100 0.3300 203,659 +0.01(+3.19%)
Dec 19, 2018 0.3300 0.3390 0.2900 0.3198 288,952 -0.01(-1.60%)
Dec 18, 2018 0.3280 0.3400 0.3060 0.3250 153,712 +0.00(+0.00%)
Dec 17, 2018 0.3301 0.3500 0.3060 0.3250 194,169 -0.02(-6.74%)
Dec 14, 2018 0.3350 0.3500 0.3260 0.3485 236,500 +0.02(+5.61%)
Dec 13, 2018 0.3270 0.3500 0.3060 0.3300 148,633 -0.01(-1.49%)
Dec 12, 2018 0.3780 0.3780 0.3100 0.3350 232,832 +0.01(+1.67%)
Dec 11, 2018 0.3300 0.3370 0.3060 0.3295 151,292 +0.01(+2.97%)
Dec 10, 2018 0.3800 0.3800 0.3100 0.3200 165,411 -0.02(-5.88%)
Dec 07, 2018 0.3500 0.3500 0.3100 0.3400 301,200 -0.01(-1.59%)
Dec 06, 2018 0.3060 0.3700 0.3060 0.3455 336,815 -0.04(-10.26%)
Dec 04, 2018 0.3800 0.3900 0.3350 0.3850 347,100 -0.00(-0.98%)
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.