GOPH - Gopher Protocol Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20190.14800.17600.14000.16000.16003,508,600
May 16, 20190.14000.15100.13000.14000.1400714,600
May 15, 20190.14300.14500.12300.13500.13501,826,400
May 14, 20190.12200.14900.12100.13700.13702,674,200
May 13, 20190.13400.13700.11100.12200.12201,508,000
May 10, 20190.15800.16000.12000.13000.13001,670,800
May 09, 20190.17700.17700.15200.15500.15501,298,400
May 08, 20190.19400.19400.16500.17500.17501,528,700
May 07, 20190.18300.20500.18300.19000.1900877,300
May 06, 20190.18800.19200.17800.18000.18001,102,800
May 03, 20190.19000.20500.17700.18700.18701,476,900
May 02, 20190.23400.24900.16500.18000.18002,974,400
May 01, 20190.26000.27100.23100.23400.2340745,100
Apr 30, 20190.29000.29000.25100.27000.2700648,900
Apr 29, 20190.30200.31000.27300.28000.2800284,700
Apr 26, 20190.29800.30300.28500.29200.2920370,100
Apr 25, 20190.28000.31000.28000.30200.3020514,500
Apr 24, 20190.31000.31000.28000.29000.2900426,700
Apr 23, 20190.29800.30500.28200.30000.3000526,500
Apr 22, 20190.29500.30800.29000.29600.2960443,800
Apr 18, 20190.31700.31700.29000.30000.3000505,300
Apr 17, 20190.31500.32200.29000.31000.31001,678,600
Apr 16, 20190.35000.38000.31000.31000.31001,360,500
Apr 15, 20190.39000.39000.33700.36500.3650397,300
Apr 12, 20190.38500.39000.36000.38000.3800555,600
Apr 11, 20190.37500.39000.35000.37000.3700141,900
Apr 10, 20190.36000.38800.35500.37000.3700288,000
Apr 09, 20190.37100.39000.35000.37000.3700137,500
Apr 08, 20190.40000.40000.34100.38900.3890588,800
Apr 05, 20190.40500.40500.37100.38300.3830479,000
Apr 04, 20190.39000.40000.36700.38000.3800279,300
Apr 03, 20190.40000.40500.35000.39000.3900782,800
Apr 02, 20190.40000.46000.37600.40000.4000986,600
Apr 01, 20190.41400.44900.40000.43500.4350539,700
Mar 29, 20190.44900.45300.41000.44900.4490265,700
Mar 28, 20190.42000.45000.41000.44800.4480215,900
Mar 27, 20190.42300.43500.42000.42000.4200195,100
Mar 26, 20190.44500.45000.42000.42000.4200251,700
Mar 25, 20190.45000.48000.40000.43000.4300598,900
Mar 22, 20190.48500.49000.45000.47500.4750547,700
Mar 21, 20190.48300.50500.46500.47000.4700164,600
Mar 20, 20190.47500.51000.46000.48000.4800603,300
Mar 19, 20190.51100.52000.46000.48000.4800788,900
Mar 18, 20190.49000.50900.47000.50100.5010376,900
Mar 15, 20190.48000.49000.46000.48600.4860326,300
Mar 14, 20190.47800.48000.46100.47500.4750207,000
Mar 13, 20190.46900.49200.46000.46100.4610279,600
Mar 12, 20190.50000.50000.45100.46600.4660135,200
Mar 11, 20190.50000.50000.45000.46000.4600353,000
Mar 08, 20190.52000.52000.45500.46200.4620336,900
Mar 07, 20190.49000.51000.45000.48000.4800242,100
Mar 06, 20190.48800.51000.48000.49000.4900207,700
Mar 05, 20190.51000.51000.48100.49000.4900166,100
Mar 04, 20190.51500.53000.49000.50000.5000323,800
Mar 01, 20190.52000.53000.49100.51500.5150198,400
Feb 28, 20190.51600.53000.48000.50700.5070418,900
Feb 27, 20190.55000.55000.50000.53000.5300216,400
Feb 26, 20190.50000.55000.50000.53300.5330302,600
Feb 25, 20190.46500.55500.46500.52000.5200561,200
Feb 22, 20190.48500.50000.42000.46500.46501,061,400
Feb 21, 20190.49000.51000.45000.48000.48001,152,400
Feb 20, 20190.56000.58000.48000.50000.50001,739,600
Feb 19, 20190.64000.72000.57800.59400.59401,601,100
Feb 15, 20190.64000.71000.63000.65000.65001,541,700
Feb 14, 20190.61500.74500.55000.63000.63002,071,400
Feb 13, 20190.43200.93000.37000.59400.59404,809,800
Feb 12, 20190.42000.47900.41000.45000.4500628,600
Feb 11, 20190.40000.42000.37500.41000.4100489,300
Feb 08, 20190.37000.42000.37000.39000.3900217,100
Feb 07, 20190.38500.41500.38500.40000.4000345,800
Feb 06, 20190.39000.39500.37000.39500.3950280,400
Feb 05, 20190.36000.39000.36000.37000.3700258,100
Feb 04, 20190.37000.39400.36000.37500.3750232,700
Feb 01, 20190.40000.40000.36800.36800.3680308,700
Jan 31, 20190.39700.40000.39000.39000.3900315,300
Jan 30, 20190.38000.43000.37000.40000.4000424,900
Jan 29, 20190.39500.41200.38000.38000.3800514,300
Jan 28, 20190.46000.46000.37000.41100.4110556,700
Jan 25, 20190.39100.40300.39000.39100.3910504,400
Jan 24, 20190.39000.41500.39000.40100.4010450,300
Jan 23, 20190.39600.43700.39000.40000.4000599,500
Jan 22, 20190.47300.48500.42000.43700.4370670,300
Jan 18, 20190.50000.51000.46000.47000.4700362,500
Jan 17, 20190.49000.50000.45000.49500.4950699,000
Jan 16, 20190.49000.54300.48000.49000.49001,124,300
Jan 15, 20190.58800.62000.45000.48000.48001,251,000
Jan 14, 20190.44000.58500.42100.57700.57702,207,300
Jan 11, 20190.37000.42200.35900.42200.4220955,800
Jan 10, 20190.39000.41000.34500.36500.3650278,300
Jan 09, 20190.38000.38500.34000.36000.3600326,800
Jan 08, 20190.37500.39500.36000.36300.3630346,000
Jan 07, 20190.37500.38800.35000.38000.3800432,300
Jan 04, 20190.34000.37500.30100.37000.37001,054,000
Jan 03, 20190.29000.32500.29000.31400.3140126,100
Jan 02, 20190.33000.33000.29000.31900.319084,000
Dec 31, 20180.34000.38000.29300.32000.3200288,400
Dec 28, 20180.31000.33000.29000.31500.3150275,200
Dec 27, 20180.31000.33000.31000.31300.3130120,600
Dec 26, 20180.29000.33500.29000.31000.3100287,900
Dec 24, 20180.30000.37500.29000.30000.3000128,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...