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 (%)
Mar 29, 2019 0.4494 0.4530 0.4100 0.4490 265,600 +0.00(+0.22%)
Mar 28, 2019 0.4200 0.4500 0.4100 0.4480 215,911 +0.03(+6.67%)
Mar 27, 2019 0.4225 0.4350 0.4200 0.4200 195,117 -0.00(-0.05%)
Mar 26, 2019 0.4450 0.4500 0.4202 0.4202 251,732 -0.01(-2.28%)
Mar 25, 2019 0.4500 0.4800 0.4000 0.4300 598,902 -0.04(-9.47%)
Mar 22, 2019 0.4850 0.4900 0.4500 0.4750 547,600 +0.01(+1.06%)
Mar 21, 2019 0.4825 0.5050 0.4650 0.4700 164,552 -0.01(-2.08%)
Mar 20, 2019 0.4750 0.5100 0.4600 0.4800 603,336 +0.00(+0.00%)
Mar 19, 2019 0.5111 0.5200 0.4600 0.4800 788,913 -0.02(-4.19%)
Mar 18, 2019 0.4899 0.5090 0.4700 0.5010 376,925 +0.02(+3.09%)
Mar 15, 2019 0.4800 0.4900 0.4600 0.4860 326,200 +0.01(+2.32%)
Mar 14, 2019 0.4780 0.4800 0.4610 0.4750 206,950 +0.01(+3.04%)
Mar 13, 2019 0.4694 0.4920 0.4595 0.4610 279,630 -0.01(-1.12%)
Mar 12, 2019 0.5000 0.5000 0.4505 0.4662 135,198 +0.01(+1.35%)
Mar 11, 2019 0.5000 0.5000 0.4501 0.4600 352,983 -0.00(-0.33%)
Mar 08, 2019 0.5200 0.5200 0.4550 0.4615 336,900 -0.02(-3.85%)
Mar 07, 2019 0.4900 0.5100 0.4500 0.4800 242,085 -0.01(-2.04%)
Mar 06, 2019 0.4880 0.5100 0.4801 0.4900 207,739 +0.00(+0.00%)
Mar 05, 2019 0.5100 0.5100 0.4805 0.4900 166,145 -0.01(-2.00%)
Mar 04, 2019 0.5150 0.5300 0.4900 0.5000 323,800 -0.02(-2.91%)
Mar 01, 2019 0.5200 0.5300 0.4905 0.5150 198,400 +0.01(+1.62%)
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%)
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.