GOPH - Gopher Protocol Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20181.2101.2100.9821.0851.085479,367
Sep 20, 20181.1301.3501.0601.1501.150649,800
Sep 19, 20180.9901.3000.9591.2081.2081,444,900
Sep 18, 20180.7001.0000.6100.9590.959915,300
Sep 17, 20180.7050.7380.6010.6430.643685,600
Sep 14, 20180.8000.8000.7000.7250.725488,900
Sep 13, 20180.8510.8900.6900.7800.780823,700
Sep 12, 20181.0601.0600.8420.8840.884458,900
Sep 11, 20180.9401.0000.9400.9640.964169,400
Sep 10, 20181.0201.0200.9300.9800.980368,000
Sep 07, 20181.0401.0700.9901.0201.020246,700
Sep 06, 20181.0151.0441.0001.0401.040202,300
Sep 05, 20180.9901.0400.9901.0101.010312,700
Sep 04, 20181.0201.1000.9500.9980.998310,600
Aug 31, 20181.0801.1201.0381.0501.050394,900
Aug 30, 20181.0401.0701.0101.0701.070329,900
Aug 29, 20181.0601.0700.9901.0401.040982,700
Aug 28, 20181.1101.1401.0201.0601.060474,400
Aug 27, 20181.2101.2501.0301.1301.130648,600
Aug 24, 20181.1001.2301.0981.2101.210644,900
Aug 23, 20180.9601.2200.9301.1001.1001,013,700
Aug 22, 20181.0951.1000.9000.9600.960889,400
Aug 21, 20181.1501.1500.9801.0201.020774,000
Aug 20, 20181.2001.2001.1301.1401.140256,600
Aug 17, 20181.2001.2601.1501.1881.188281,600
Aug 16, 20181.2101.2401.1701.1901.190363,900
Aug 15, 20181.2801.3201.1901.2001.200301,000
Aug 14, 20181.3601.3601.2101.2601.260257,000
Aug 13, 20181.4501.4501.2001.3181.318334,500
Aug 10, 20181.1651.4701.1601.4101.410470,600
Aug 09, 20181.4001.4001.0301.1701.170899,900
Aug 08, 20181.4601.4601.3501.4001.400379,400
Aug 07, 20181.4501.5001.4001.4701.470374,700
Aug 06, 20181.5101.6301.4201.4601.460378,000
Aug 03, 20181.5451.6001.4501.5061.506407,600
Aug 02, 20181.5301.5801.4701.5351.535463,600
Aug 01, 20181.6901.7501.5101.5381.538463,800
Jul 31, 20181.6601.8051.6001.7001.700338,200
Jul 30, 20181.7101.8101.6501.7001.700306,000
Jul 27, 20181.8401.9101.6981.7201.720395,500
Jul 26, 20181.9251.9651.8401.8901.890304,100
Jul 25, 20181.9601.9901.8501.9001.900297,100
Jul 24, 20182.0102.0501.9001.9901.990264,000
Jul 23, 20182.0802.0801.9602.0352.035196,800
Jul 20, 20181.9802.0901.9602.0682.068171,700
Jul 19, 20181.9002.0901.9001.9801.980372,800
Jul 18, 20182.0402.0401.9001.9501.950283,600
Jul 17, 20181.8002.0501.7602.0502.050421,100
Jul 16, 20182.0102.0201.7501.7991.799404,300
Jul 13, 20182.1152.1501.9302.0202.020407,400
Jul 12, 20182.1102.1802.0502.1102.110260,200
Jul 11, 20182.3352.3402.0602.1202.120438,000
Jul 10, 20182.5602.6002.0702.3302.330947,000
Jul 09, 20182.6802.8402.5602.6202.6201,056,300
Jul 06, 20182.1552.6502.0102.5402.5401,108,900
Jul 05, 20181.8002.2101.7702.1402.140643,400
Jul 03, 20181.6851.8401.6601.8101.810214,900
Jul 02, 20181.6701.7401.5701.6801.680179,700
Jun 29, 20181.5301.7201.5101.7001.700231,600
Jun 28, 20181.5001.5901.4901.5401.540292,000
Jun 27, 20181.6601.7001.5201.6001.600246,000
Jun 26, 20181.7051.7801.6101.6501.650323,600
Jun 25, 20181.6101.7601.5201.6951.695325,300
Jun 22, 20181.4801.7701.4701.7601.760494,900
Jun 21, 20181.6501.6901.4501.4801.480605,700
Jun 20, 20181.8801.9151.6201.6501.650605,000
Jun 19, 20181.9902.0001.7801.8601.860475,800
Jun 18, 20181.9702.0501.9201.9901.990275,700
Jun 15, 20182.0502.0601.9302.0102.010254,900
Jun 14, 20182.1202.1302.0002.0062.006388,600
Jun 13, 20182.0352.1201.9902.1202.120398,400
Jun 12, 20181.9252.0501.9201.9901.990589,700
Jun 11, 20182.1252.1601.9201.9301.930805,000
Jun 08, 20182.3602.4402.1702.2102.210397,500
Jun 07, 20182.3802.5202.3502.4502.450242,900
Jun 06, 20182.4752.5402.3202.4802.480186,600
Jun 05, 20182.3252.5492.3002.4802.480584,900
Jun 04, 20182.6952.7001.9002.3202.320815,100
Jun 01, 20182.7602.8002.6002.6902.690187,900
May 31, 20182.7302.8602.7302.7602.760186,400
May 30, 20182.8052.8502.7002.7302.730215,500
May 29, 20182.5852.8502.5202.8302.830307,100
May 25, 20182.9052.9202.5502.6502.650397,200
May 24, 20182.9553.0102.8202.9102.910184,600
May 23, 20182.8603.0002.8502.9202.920195,500
May 22, 20182.9653.0602.8802.9402.940274,800
May 21, 20183.0003.0402.9002.9602.960268,000
May 18, 20183.0303.0702.9703.0203.020168,700
May 17, 20183.1903.1902.9903.0503.050368,500
May 16, 20183.1003.1303.0303.0903.090263,200
May 15, 20183.1403.1503.0003.0703.070299,500
May 14, 20183.1403.1903.1203.1403.140200,800
May 11, 20183.1103.2403.1103.1603.160311,800
May 10, 20182.8603.2002.8603.1203.120546,000
May 09, 20183.2003.2102.7602.9662.966302,700
May 08, 20183.1503.2003.0603.1703.170186,000
May 07, 20183.1903.3003.1603.2103.210333,300
May 04, 20183.0403.2003.0203.1803.180322,000
May 03, 20182.9303.0602.9203.0403.040276,900
May 02, 20182.9752.9752.7202.9302.930345,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...