GOPH - Gopher Protocol Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 25, 20180.970.990.910.940.94310,000
Sep 24, 20180.971.080.910.950.95345,400
Sep 21, 20181.211.210.981.091.09479,400
Sep 20, 20181.131.351.061.151.15649,800
Sep 19, 20180.991.300.961.211.211,444,900
Sep 18, 20180.701.000.610.960.96915,300
Sep 17, 20180.700.740.600.640.64685,600
Sep 14, 20180.800.800.700.730.73488,900
Sep 13, 20180.850.890.690.780.78823,700
Sep 12, 20181.061.060.840.880.88458,900
Sep 11, 20180.941.000.940.960.96169,400
Sep 10, 20181.021.020.930.980.98368,000
Sep 07, 20181.041.070.991.021.02246,700
Sep 06, 20181.011.041.001.041.04202,300
Sep 05, 20180.991.040.991.011.01312,700
Sep 04, 20181.021.100.951.001.00310,600
Aug 31, 20181.081.121.041.051.05394,900
Aug 30, 20181.041.071.011.071.07329,900
Aug 29, 20181.061.070.991.041.04982,700
Aug 28, 20181.111.141.021.061.06474,400
Aug 27, 20181.211.251.031.131.13648,600
Aug 24, 20181.101.231.101.211.21644,900
Aug 23, 20180.961.220.931.101.101,013,700
Aug 22, 20181.101.100.900.960.96889,400
Aug 21, 20181.151.150.981.021.02774,000
Aug 20, 20181.201.201.131.141.14256,600
Aug 17, 20181.201.261.151.191.19281,600
Aug 16, 20181.211.241.171.191.19363,900
Aug 15, 20181.281.321.191.201.20301,000
Aug 14, 20181.361.361.211.261.26257,000
Aug 13, 20181.451.451.201.321.32334,500
Aug 10, 20181.161.471.161.411.41470,600
Aug 09, 20181.401.401.031.171.17899,900
Aug 08, 20181.461.461.351.401.40379,400
Aug 07, 20181.451.501.401.471.47374,700
Aug 06, 20181.511.631.421.461.46378,000
Aug 03, 20181.541.601.451.511.51407,600
Aug 02, 20181.531.581.471.531.53463,600
Aug 01, 20181.691.751.511.541.54463,800
Jul 31, 20181.661.801.601.701.70338,200
Jul 30, 20181.711.811.651.701.70306,000
Jul 27, 20181.841.911.701.721.72395,500
Jul 26, 20181.921.971.841.891.89304,100
Jul 25, 20181.961.991.851.901.90297,100
Jul 24, 20182.012.051.901.991.99264,000
Jul 23, 20182.082.081.962.042.04196,800
Jul 20, 20181.982.091.962.072.07171,700
Jul 19, 20181.902.091.901.981.98372,800
Jul 18, 20182.042.041.901.951.95283,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...