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 (%)
Nov 30, 2016 1.070 1.070 1.010 1.040 5,500 +0.01(+0.97%)
Nov 29, 2016 1.060 1.070 1.010 1.030 24,998 -0.05(-4.63%)
Nov 28, 2016 1.040 1.080 1.040 1.080 20,110 +0.04(+3.85%)
Nov 25, 2016 1.090 1.090 1.040 1.040 2,540 -0.04(-3.70%)
Nov 23, 2016 1.080 1.080 1.080 0 -0.07(-6.09%)
Nov 22, 2016 1.050 1.250 1.000 1.150 27,080 +0.07(+6.48%)
Nov 21, 2016 1.000 1.160 0.9680 1.080 33,562 +0.08(+8.00%)
Nov 18, 2016 1.020 1.020 0.9680 1.000 10,000 -0.02(-1.96%)
Nov 17, 2016 1.006 1.020 0.9820 1.020 38,851 +0.04(+4.08%)
Nov 16, 2016 0.9950 1.010 0.9500 0.9800 21,304 -0.02(-2.00%)
Nov 15, 2016 0.9600 1.000 0.8400 1.000 6,254 +0.05(+5.26%)
Nov 14, 2016 0.8400 0.9500 0.8400 0.9500 7,898 +0.05(+5.56%)
Nov 11, 2016 0.9400 0.9500 0.8700 0.9000 39,921 -0.05(-5.26%)
Nov 10, 2016 1.000 1.000 0.8900 0.9500 24,382 -0.05(-5.00%)
Nov 09, 2016 0.9360 1.000 0.9100 1.000 41,855 +0.04(+4.17%)
Nov 08, 2016 0.9600 0.9700 0.9500 0.9600 34,387 +0.07(+7.87%)
Nov 07, 2016 0.9898 0.9898 0.8000 0.8900 46,885 -0.09(-9.18%)
Nov 04, 2016 0.8500 0.9800 0.8500 0.9800 14,110 +0.13(+15.29%)
Nov 03, 2016 0.8200 0.9500 0.8000 0.8500 40,550 +0.03(+3.66%)
Nov 02, 2016 0.8000 0.8200 0.7150 0.8200 14,647 +0.01(+1.23%)
Nov 01, 2016 0.7900 0.8100 0.6900 0.8100 32,916 -0.03(-3.57%)
Oct 31, 2016 0.7400 0.8400 0.7390 0.8400 36,028 +0.09(+12.00%)
Oct 28, 2016 0.7600 0.7600 0.6900 0.7500 6,530 -0.01(-1.32%)
Oct 27, 2016 0.7398 0.7600 0.6500 0.7600 57,630 +0.02(+2.73%)
Oct 26, 2016 0.6400 0.7800 0.4200 0.7398 116,600 +0.09(+13.82%)
Oct 25, 2016 0.2450 0.7000 0.2001 0.6500 249,866 +0.41(+165.31%)
Oct 24, 2016 0.2480 0.3001 0.1223 0.2450 297,364 +0.03(+16.56%)
Oct 21, 2016 0.2400 0.2750 0.1100 0.2102 219,514 -0.06(-23.56%)
Oct 20, 2016 0.2500 0.2750 0.2500 0.2750 2,025 +0.00(+0.00%)
Oct 19, 2016 0.2438 0.2750 0.2438 0.2750 950 -0.02(-8.33%)
Oct 17, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 12, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 10, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Oct 07, 2016 0.3000 0.3000 0.3000 0.3000 100 -0.10(-25.00%)
Oct 05, 2016 0.4000 0.4000 0.4000 0 +0.12(+42.35%)
Oct 04, 2016 0.2270 0.2810 0.2270 0.2810 10,205 -0.12(-29.75%)
Oct 03, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 30, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 29, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 28, 2016 0.2650 0.4000 0.2270 0.4000 28,950 +0.12(+42.86%)
Sep 27, 2016 0.4000 0.4000 0.2800 0.2800 39,605 -0.16(-36.36%)
Sep 23, 2016 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Sep 22, 2016 0.3999 0.4000 0.3500 0.4000 6,469 +0.00(+0.00%)
Sep 21, 2016 0.3500 0.4000 0.3500 0.4000 4,171 -0.04(-9.09%)
Sep 20, 2016 0.2700 0.4400 0.2700 0.4400 670 +0.01(+2.35%)
Sep 19, 2016 0.3990 0.4299 0.2999 0.4299 2,410 +0.09(+26.44%)
Sep 16, 2016 0.3900 0.5900 0.2325 0.3400 74,380 +0.04(+12.10%)
Sep 15, 2016 0.2270 0.3900 0.2270 0.3033 34,830 +0.02(+8.32%)
Sep 14, 2016 0.3500 0.4000 0.2800 0.2800 22,785 -0.12(-30.00%)
Sep 13, 2016 0.4000 0.4000 0.4000 0.4000 100 -0.08(-16.67%)
Sep 09, 2016 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Sep 08, 2016 0.4900 0.4900 0.4900 0.4900 420 -0.01(-2.00%)
Sep 07, 2016 0.2270 0.5000 0.2270 0.5000 2,100 +0.15(+42.86%)
Sep 06, 2016 0.5000 0.5000 0.3000 0.3500 16,740 -0.15(-30.00%)
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.