Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gopher Protocol Inc (OP: GOPH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.050	3.190	2.930	2.989	5,400	-0.16(-5.11%)
Apr 28, 2016	3.200	3.350	3.000	3.150	43,241	+0.00(+0.00%)
Apr 27, 2016	3.200	3.300	2.810	3.150	37,987	+0.04(+1.42%)
Apr 26, 2016	3.400	3.500	3.100	3.106	44,702	-0.29(-8.65%)
Apr 25, 2016	3.550	3.700	3.250	3.400	35,024	-0.04(-1.16%)
Apr 22, 2016	3.610	3.610	3.400	3.440	16,019	-0.18(-4.97%)
Apr 21, 2016	3.410	3.620	3.300	3.620	41,025	+0.21(+6.16%)
Apr 20, 2016	3.410	3.430	3.410	3.410	5,397	-0.02(-0.58%)
Apr 19, 2016	3.300	3.440	3.300	3.430	2,300	+0.13(+3.94%)
Apr 18, 2016	3.400	3.440	2.990	3.300	25,485	-0.14(-4.07%)
Apr 15, 2016	3.470	3.470	3.420	3.440	7,878	-0.03(-0.86%)
Apr 14, 2016	3.300	3.470	3.276	3.470	34,280	+0.37(+11.94%)
Apr 13, 2016	3.200	3.460	2.500	3.100	29,672	-0.39(-11.17%)
Apr 12, 2016	3.190	3.500	3.120	3.490	16,952	-0.01(-0.29%)
Apr 11, 2016	3.470	3.500	3.150	3.500	28,092	+0.03(+0.86%)
Apr 08, 2016	3.430	3.470	3.430	3.470	16,601	+0.02(+0.58%)
Apr 07, 2016	3.460	3.470	3.150	3.450	19,254	+0.00(+0.00%)
Apr 06, 2016	3.100	3.460	3.070	3.450	27,495	+0.02(+0.58%)
Apr 05, 2016	3.320	3.450	3.320	3.430	34,603	+0.13(+4.03%)
Apr 04, 2016	3.300	3.440	2.230	3.297	21,756	-0.15(-4.43%)
Apr 01, 2016	3.440	3.450	3.063	3.450	35,588	+0.00(+0.00%)
Mar 31, 2016	3.400	3.450	3.020	3.450	39,792	+0.05(+1.47%)
Mar 30, 2016	3.450	3.450	3.300	3.400	4,810	-0.05(-1.45%)
Mar 29, 2016	3.450	3.450	3.300	3.450	26,527	+0.00(+0.06%)
Mar 28, 2016	3.420	3.450	2.500	3.448	14,251	+0.05(+1.41%)
Mar 24, 2016		3.400	3.400	3.400	0	+0.02(+0.59%)
Mar 23, 2016	3.000	3.380	3.000	3.380	30,317	+0.02(+0.60%)
Mar 22, 2016	3.350	3.380	3.350	3.360	25,485	+0.01(+0.30%)
Mar 21, 2016	3.370	3.380	3.350	3.350	9,233	-0.03(-0.89%)
Mar 18, 2016	3.370	3.380	3.320	3.380	39,411	+0.04(+1.20%)
Mar 17, 2016	3.060	3.370	3.060	3.340	28,853	+0.04(+1.21%)
Mar 16, 2016	3.100	3.300	3.010	3.300	21,412	+0.16(+5.10%)
Mar 15, 2016	3.120	3.160	2.843	3.140	15,819	+0.04(+1.29%)
Mar 14, 2016	3.090	3.100	3.090	3.100	1,058	-0.04(-1.27%)
Mar 11, 2016	3.150	3.150	3.140	3.140	2,160	+0.00(+0.00%)
Mar 10, 2016	3.150	3.150	3.140	3.140	3,176	+0.02(+0.64%)
Mar 09, 2016	3.120	3.140	2.250	3.120	8,618	+0.02(+0.65%)
Mar 08, 2016	2.990	3.120	2.971	3.100	14,022	+0.11(+3.68%)
Mar 07, 2016	3.000	3.000	2.500	2.990	878	-0.12(-3.86%)
Mar 04, 2016	3.110	3.110	3.110	3.110	616	+0.00(+0.00%)
Mar 03, 2016	2.950	3.110	2.000	3.110	1,860	-0.14(-4.31%)
Mar 02, 2016	2.000	3.420	2.000	3.250	4,012	+0.75(+30.00%)
Feb 29, 2016		2.500	2.500	2.500	0	-1.15(-31.51%)
Feb 25, 2016		3.650	3.650	3.650	0	+0.92(+33.70%)
Feb 24, 2016	3.350	3.350	2.500	2.730	2,570	-0.54(-16.51%)
Feb 23, 2016	3.000	3.280	2.550	3.270	3,117	-0.73(-18.25%)
Feb 22, 2016	3.940	4.000	3.940	4.000	340	+0.00(+0.00%)
Feb 19, 2016	3.310	4.000	3.310	4.000	496	+0.00(+0.00%)
Feb 18, 2016	4.000	4.000	4.000	4.000	367	+0.51(+14.61%)
Feb 17, 2016	3.573	3.573	3.300	3.490	1,800	-0.51(-12.75%)
Feb 16, 2016	3.510	4.000	3.510	4.000	700	+0.50(+14.29%)
Feb 12, 2016		3.500	3.500	3.500	0	+0.01(+0.29%)
Feb 11, 2016	3.490	3.490	3.480	3.490	15,028	+0.00(+0.00%)
Feb 10, 2016	4.000	4.000	3.000	3.490	7,998	+0.04(+1.16%)
Feb 09, 2016	5.500	5.900	2.500	3.450	23,853	-1.45(-29.59%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gopher Protocol Inc (OP: GOPH )

Historical Prices