GOPH - Gopher Protocol Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20190.560.580.480.500.501,739,603
Feb 19, 20190.640.720.580.590.591,601,100
Feb 15, 20190.640.710.630.650.651,541,700
Feb 14, 20190.620.750.550.630.632,071,400
Feb 13, 20190.430.930.370.590.594,809,800
Feb 12, 20190.420.480.410.450.45628,600
Feb 11, 20190.400.420.380.410.41489,300
Feb 08, 20190.370.420.370.390.39217,100
Feb 07, 20190.380.410.380.400.40345,800
Feb 06, 20190.390.400.370.400.40280,400
Feb 05, 20190.360.390.360.370.37258,100
Feb 04, 20190.370.390.360.380.38232,700
Feb 01, 20190.400.400.370.370.37308,700
Jan 31, 20190.400.400.390.390.39315,300
Jan 30, 20190.380.430.370.400.40424,900
Jan 29, 20190.400.410.380.380.38514,300
Jan 28, 20190.460.460.370.410.41556,700
Jan 25, 20190.390.400.390.390.39504,400
Jan 24, 20190.390.410.390.400.40450,300
Jan 23, 20190.400.440.390.400.40599,500
Jan 22, 20190.470.490.420.440.44670,300
Jan 18, 20190.500.510.460.470.47362,500
Jan 17, 20190.490.500.450.500.50699,000
Jan 16, 20190.490.540.480.490.491,124,300
Jan 15, 20190.590.620.450.480.481,251,000
Jan 14, 20190.440.580.420.580.582,207,300
Jan 11, 20190.370.420.360.420.42955,800
Jan 10, 20190.390.410.340.370.37278,300
Jan 09, 20190.380.380.340.360.36326,800
Jan 08, 20190.380.400.360.360.36346,000
Jan 07, 20190.380.390.350.380.38432,300
Jan 04, 20190.340.380.300.370.371,054,000
Jan 03, 20190.290.320.290.310.31126,100
Jan 02, 20190.330.330.290.320.3284,000
Dec 31, 20180.340.380.290.320.32288,400
Dec 28, 20180.310.330.290.310.31275,200
Dec 27, 20180.310.330.310.310.31120,600
Dec 26, 20180.290.340.290.310.31287,900
Dec 24, 20180.300.380.290.300.30128,100
Dec 21, 20180.310.340.290.310.31286,600
Dec 20, 20180.320.330.310.330.33203,700
Dec 19, 20180.330.340.290.320.32289,000
Dec 18, 20180.330.340.310.320.32153,700
Dec 17, 20180.330.350.310.320.32194,200
Dec 14, 20180.340.350.330.350.35236,600
Dec 13, 20180.330.350.310.330.33148,600
Dec 12, 20180.380.380.310.340.34232,800
Dec 11, 20180.330.340.310.330.33151,300
Dec 10, 20180.380.380.310.320.32165,400
Dec 07, 20180.350.350.310.340.34301,200
Dec 06, 20180.310.370.310.350.35336,800
Dec 04, 20180.380.390.340.380.38347,100
Dec 03, 20180.360.390.350.390.39244,100
Nov 30, 20180.380.400.360.380.38261,600
Nov 29, 20180.400.420.360.390.39204,200
Nov 28, 20180.450.450.380.420.42319,400
Nov 27, 20180.480.480.400.420.42225,300
Nov 26, 20180.470.470.400.460.46202,800
Nov 23, 20180.480.480.420.430.4395,700
Nov 21, 20180.390.520.390.450.45379,300
Nov 20, 20180.390.430.370.420.42292,500
Nov 19, 20180.360.440.350.390.39462,700
Nov 16, 20180.360.380.340.350.35128,000
Nov 15, 20180.320.410.320.380.38583,000
Nov 14, 20180.320.370.310.340.34384,200
Nov 13, 20180.400.400.310.360.36811,300
Nov 12, 20180.430.510.350.400.40713,400
Nov 09, 20180.500.500.380.450.45658,300
Nov 08, 20180.530.530.480.490.49418,100
Nov 07, 20180.550.590.490.530.53619,500
Nov 06, 20180.500.650.500.550.55567,100
Nov 05, 20180.700.720.510.610.61572,500
Nov 02, 20180.500.700.500.670.67688,300
Nov 01, 20180.480.600.480.500.50543,700
Oct 31, 20180.570.650.490.570.57377,800
Oct 30, 20180.600.620.510.560.56460,800
Oct 29, 20180.710.710.550.600.60460,300
Oct 26, 20180.740.740.570.710.71414,900
Oct 25, 20180.780.780.620.690.69336,700
Oct 24, 20180.780.780.680.700.70250,800
Oct 23, 20180.790.810.690.770.77373,500
Oct 22, 20180.750.810.690.790.79491,200
Oct 19, 20180.790.790.730.750.75377,100
Oct 18, 20180.800.810.760.800.80359,500
Oct 17, 20180.850.850.760.790.79250,100
Oct 16, 20180.780.850.770.800.80223,700
Oct 15, 20180.860.860.780.820.82188,300
Oct 12, 20180.820.860.790.850.85384,800
Oct 11, 20180.850.860.760.800.80458,800
Oct 10, 20180.960.960.810.860.86211,400
Oct 09, 20180.890.920.850.890.89344,100
Oct 08, 20180.930.940.870.900.90147,300
Oct 05, 20180.930.940.840.930.93236,300
Oct 04, 20180.931.000.850.930.93332,400
Oct 03, 20180.930.970.900.940.94199,100
Oct 02, 20180.960.980.910.930.93214,300
Oct 01, 20181.041.050.950.970.97291,700
Sep 28, 20181.021.040.930.950.95236,700
Sep 27, 20181.031.081.001.011.01236,900
Sep 26, 20180.981.050.931.011.01314,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...