GOPH - Gopher Protocol Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20181.802.051.762.052.05421,100
Jul 16, 20182.012.021.751.801.80404,300
Jul 13, 20182.122.151.932.022.02407,400
Jul 12, 20182.112.182.052.112.11260,200
Jul 11, 20182.342.342.062.122.12438,000
Jul 10, 20182.562.602.072.332.33947,000
Jul 09, 20182.682.842.562.622.621,056,300
Jul 06, 20182.152.652.012.542.541,108,900
Jul 05, 20181.802.211.772.142.14643,400
Jul 03, 20181.681.841.661.811.81214,900
Jul 02, 20181.671.741.571.681.68179,700
Jun 29, 20181.531.721.511.701.70231,600
Jun 28, 20181.501.591.491.541.54292,000
Jun 27, 20181.661.701.521.601.60246,000
Jun 26, 20181.711.781.611.651.65323,600
Jun 25, 20181.611.761.521.701.70325,300
Jun 22, 20181.481.771.471.761.76494,900
Jun 21, 20181.651.691.451.481.48605,700
Jun 20, 20181.881.911.621.651.65605,000
Jun 19, 20181.992.001.781.861.86475,800
Jun 18, 20181.972.051.921.991.99275,700
Jun 15, 20182.052.061.932.012.01254,900
Jun 14, 20182.122.132.002.012.01388,600
Jun 13, 20182.042.121.992.122.12398,400
Jun 12, 20181.922.051.921.991.99589,700
Jun 11, 20182.132.161.921.931.93805,000
Jun 08, 20182.362.442.172.212.21397,500
Jun 07, 20182.382.522.352.452.45242,900
Jun 06, 20182.472.542.322.482.48186,600
Jun 05, 20182.332.552.302.482.48584,900
Jun 04, 20182.692.701.902.322.32815,100
Jun 01, 20182.762.802.602.692.69187,900
May 31, 20182.732.862.732.762.76186,400
May 30, 20182.812.852.702.732.73215,500
May 29, 20182.592.852.522.832.83307,100
May 25, 20182.902.922.552.652.65397,200
May 24, 20182.953.012.822.912.91184,600
May 23, 20182.863.002.852.922.92195,500
May 22, 20182.963.062.882.942.94274,800
May 21, 20183.003.042.902.962.96268,000
May 18, 20183.033.072.973.023.02168,700
May 17, 20183.193.192.993.053.05368,500
May 16, 20183.103.133.033.093.09263,200
May 15, 20183.143.153.003.073.07299,500
May 14, 20183.143.193.123.143.14200,800
May 11, 20183.113.243.113.163.16311,800
May 10, 20182.863.202.863.123.12546,000
May 09, 20183.203.212.762.972.97302,700
May 08, 20183.153.203.063.173.17186,000
May 07, 20183.193.303.163.213.21333,300
May 04, 20183.043.203.023.183.18322,000
May 03, 20182.933.062.923.043.04276,900
May 02, 20182.972.972.722.932.93345,800
May 01, 20183.073.072.932.962.96168,000
Apr 30, 20183.113.273.043.073.07153,900
Apr 27, 20183.243.253.153.163.16162,000
Apr 26, 20183.113.353.103.233.23670,600
Apr 25, 20183.073.123.003.103.10140,300
Apr 24, 20183.173.242.963.123.12230,700
Apr 23, 20183.203.303.033.163.16234,600
Apr 20, 20182.913.232.753.183.18331,300
Apr 19, 20182.793.082.752.942.94494,800
Apr 18, 20182.602.772.402.742.74560,000
Apr 17, 20182.882.922.622.722.72266,700
Apr 16, 20183.033.202.812.932.93320,500
Apr 13, 20182.703.102.542.992.99899,500
Apr 12, 20183.353.412.652.752.751,634,000
Apr 11, 20183.633.723.383.473.47699,600
Apr 10, 20184.034.043.673.743.74983,400
Apr 09, 20183.714.263.714.134.131,092,200
Apr 06, 20183.403.933.303.703.701,241,800
Apr 05, 20184.584.853.043.283.282,709,500
Apr 04, 20183.664.673.664.494.492,522,300
Apr 03, 20182.853.602.843.543.541,178,500
Apr 02, 20182.753.032.652.782.781,084,600
Mar 29, 20182.512.802.512.672.67594,800
Mar 28, 20182.442.992.442.502.501,401,400
Mar 27, 20182.392.552.272.452.45329,000
Mar 26, 20182.492.562.242.272.27350,700
Mar 23, 20182.362.682.362.492.49861,700
Mar 22, 20182.102.372.042.312.31318,300
Mar 21, 20182.012.171.952.122.12246,600
Mar 20, 20182.032.031.912.022.02170,300
Mar 19, 20182.022.101.952.042.04228,700
Mar 16, 20182.062.091.962.022.02132,600
Mar 15, 20182.062.111.912.072.07372,400
Mar 14, 20181.952.141.902.062.06497,300
Mar 13, 20182.232.231.751.871.871,098,000
Mar 12, 20181.842.461.832.452.451,402,700
Mar 09, 20181.741.851.691.831.83530,200
Mar 08, 20181.541.701.541.691.69433,100
Mar 07, 20181.481.561.331.541.54220,700
Mar 06, 20181.641.651.461.511.51348,400
Mar 05, 20181.651.691.601.651.65175,700
Mar 02, 20181.711.751.651.691.69139,600
Mar 01, 20181.651.721.651.711.71164,400
Feb 28, 20181.681.731.661.691.69208,800
Feb 27, 20181.671.761.661.681.68180,000
Feb 26, 20181.701.751.651.661.66312,100
Feb 23, 20181.671.811.591.701.70655,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...