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 (%)
Apr 28, 2017 0.7690 0.7690 0.5800 0.7330 6,644 -0.04(-4.56%)
Apr 27, 2017 0.5850 0.7980 0.5350 0.7680 34,468 +0.27(+53.60%)
Apr 26, 2017 0.5500 0.6579 0.5000 0.5000 6,219 -0.23(-31.51%)
Apr 25, 2017 0.6885 0.7500 0.6000 0.7300 15,100 +0.02(+2.10%)
Apr 24, 2017 0.6000 0.7155 0.6000 0.7150 4,236 -0.09(-10.63%)
Apr 21, 2017 0.6610 0.8000 0.5499 0.8000 46,932 +0.08(+11.11%)
Apr 20, 2017 0.7000 0.8000 0.6610 0.7200 35,147 +0.05(+7.46%)
Apr 19, 2017 0.8400 0.8400 0.6700 0.6700 55,792 -0.23(-25.56%)
Apr 18, 2017 0.9900 0.9900 0.8800 0.9000 25,329 +0.00(+0.00%)
Apr 17, 2017 1.000 1.000 0.7001 0.9000 2,600 -0.08(-7.98%)
Apr 13, 2017 0.9870 0.9870 0.8551 0.9780 2,064 +0.04(+4.04%)
Apr 12, 2017 0.9600 0.9600 0.8552 0.9400 17,007 -0.06(-6.00%)
Apr 11, 2017 1.000 1.000 1.000 1.000 3,374 -0.06(-5.66%)
Apr 10, 2017 1.030 1.060 0.9700 1.060 15,027 +0.03(+2.60%)
Apr 07, 2017 1.000 1.040 1.000 1.033 1,600 -0.02(-1.61%)
Apr 06, 2017 1.010 1.050 0.8200 1.050 17,974 +0.00(+0.00%)
Apr 05, 2017 1.010 1.060 0.8000 1.050 26,388 -0.02(-1.87%)
Apr 04, 2017 1.050 1.110 1.010 1.070 11,553 -0.07(-6.14%)
Apr 03, 2017 1.108 1.140 1.080 1.140 21,425 -0.02(-1.72%)
Mar 31, 2017 1.160 1.160 1.070 1.160 34,230 +0.04(+3.57%)
Mar 30, 2017 1.100 1.160 1.090 1.120 30,279 -0.04(-3.45%)
Mar 29, 2017 1.090 1.170 1.090 1.160 68,759 +0.07(+6.42%)
Mar 28, 2017 1.050 1.090 1.050 1.090 17,646 +0.00(+0.00%)
Mar 27, 2017 1.080 1.090 1.050 1.090 25,326 +0.02(+1.87%)
Mar 24, 2017 1.050 1.070 1.050 1.070 13,503 +0.00(+0.00%)
Mar 23, 2017 1.070 1.070 1.040 1.070 14,650 -0.04(-3.60%)
Mar 22, 2017 1.080 1.110 1.080 1.110 1,200 +0.02(+1.83%)
Mar 21, 2017 1.040 1.090 1.040 1.090 870 -0.03(-2.68%)
Mar 20, 2017 1.060 1.120 0.8600 1.120 21,760 +0.00(+0.00%)
Mar 17, 2017 1.120 1.120 1.120 1.120 1,341 +0.00(+0.00%)
Mar 16, 2017 1.120 1.120 1.120 1.120 800 -0.01(-0.88%)
Mar 15, 2017 1.086 1.130 1.050 1.130 620 -0.02(-1.74%)
Mar 14, 2017 1.100 1.150 1.030 1.150 3,569 +0.00(+0.00%)
Mar 13, 2017 1.080 1.150 1.010 1.150 4,295 +0.02(+1.77%)
Mar 10, 2017 1.138 1.150 1.010 1.130 5,846 -0.02(-1.74%)
Mar 09, 2017 1.150 1.150 1.150 1.150 5,000 +0.00(+0.00%)
Mar 08, 2017 1.130 1.150 1.130 1.150 6,700 +0.03(+2.68%)
Mar 07, 2017 1.150 1.160 1.070 1.120 2,000 -0.04(-3.45%)
Mar 06, 2017 1.140 1.160 1.140 1.160 8,328 +0.01(+0.87%)
Mar 03, 2017 1.190 1.200 1.050 1.150 9,042 -0.05(-4.17%)
Mar 02, 2017 1.150 1.200 1.090 1.200 10,008 +0.02(+1.69%)
Mar 01, 2017 1.130 1.180 1.080 1.180 13,157 +0.00(+0.00%)
Feb 28, 2017 1.110 1.220 1.101 1.180 7,835 -0.04(-3.28%)
Feb 27, 2017 1.160 1.230 1.160 1.220 8,390 +0.07(+6.09%)
Feb 24, 2017 1.170 1.170 1.030 1.150 11,430 +0.05(+4.55%)
Feb 23, 2017 1.170 1.170 1.050 1.100 17,749 -0.07(-5.98%)
Feb 22, 2017 1.150 1.230 1.150 1.170 14,843 -0.01(-0.85%)
Feb 21, 2017 1.240 1.240 1.170 1.180 13,049 -0.06(-4.84%)
Feb 17, 2017 1.240 1.240 1.240 0 +0.01(+0.81%)
Feb 16, 2017 1.206 1.230 1.176 1.230 2,571 -0.01(-0.81%)
Feb 15, 2017 1.230 1.300 1.200 1.240 19,419 +0.01(+0.81%)
Feb 14, 2017 1.240 1.240 1.189 1.230 8,020 -0.01(-0.81%)
Feb 13, 2017 1.220 1.240 1.195 1.240 33,200 +0.03(+2.48%)
Feb 10, 2017 1.240 1.240 1.200 1.210 9,200 -0.03(-2.42%)
Feb 09, 2017 1.200 1.240 1.120 1.240 2,300 +0.00(+0.00%)
Feb 08, 2017 1.200 1.240 1.168 1.240 22,358 +0.03(+2.48%)
Feb 07, 2017 1.150 1.210 1.100 1.210 6,800 +0.06(+5.22%)
Feb 06, 2017 1.180 1.210 1.150 1.150 6,740 -0.06(-4.96%)
Feb 03, 2017 1.160 1.250 1.120 1.210 17,447 +0.05(+4.31%)
Feb 02, 2017 1.190 1.190 1.160 1.160 6,645 -0.03(-2.52%)
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.