GOPH - Gopher Protocol Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20194.50004.50003.40003.99003.99007,492
Aug 07, 20193.50004.49993.39004.47004.47009,476
Aug 06, 20194.92004.93003.11003.45003.450024,184
Aug 05, 20195.00005.00004.50004.92004.92004,100
Aug 02, 20190.05500.05500.04900.04900.0490506,500
Aug 01, 20190.05500.05500.05000.05400.0540178,800
Jul 31, 20190.05400.05900.04900.05400.0540349,900
Jul 30, 20190.05000.05400.04700.05300.0530978,800
Jul 29, 20190.04900.05500.04500.05100.0510718,300
Jul 26, 20190.04900.05400.04800.05100.0510473,300
Jul 25, 20190.05400.05500.04800.04800.0480456,400
Jul 24, 20190.05000.05500.04800.05300.0530822,800
Jul 23, 20190.05200.05500.04700.04700.04702,185,600
Jul 22, 20190.05500.06000.05000.05200.0520857,600
Jul 19, 20190.06200.06600.04500.05800.05804,026,600
Jul 18, 20190.07800.07800.06200.06300.06303,855,500
Jul 17, 20190.08500.08500.06900.07600.07601,920,700
Jul 16, 20190.07500.07900.07000.07100.07102,125,400
Jul 15, 20190.08400.09000.07500.07500.07501,473,700
Jul 12, 20190.10000.10000.08000.08400.08402,739,500
Jul 11, 20190.11700.11700.09700.10000.10001,965,300
Jul 10, 20190.11300.11900.09700.10500.1050691,000
Jul 09, 20190.12700.12700.11300.11500.1150731,900
Jul 08, 20190.12700.13800.12000.12100.1210801,400
Jul 05, 20190.12600.15000.12600.13500.1350313,000
Jul 03, 20190.12700.15000.12500.14400.1440167,300
Jul 02, 20190.17300.20000.13000.14200.14201,984,700
Jul 01, 20190.17500.22500.16500.17500.17502,069,100
Jun 28, 20190.12000.19600.11500.16800.16802,461,200
Jun 27, 20190.09000.13900.08000.11500.11501,812,500
Jun 26, 20190.08100.09000.08000.08400.0840187,600
Jun 25, 20190.08200.08700.08100.08500.0850115,900
Jun 24, 20190.08000.09000.07500.08900.0890356,100
Jun 21, 20190.08500.08900.08000.08000.0800441,300
Jun 20, 20190.08200.08900.08200.08500.0850271,700
Jun 19, 20190.08900.08900.08100.08900.0890229,100
Jun 18, 20190.08900.08900.07800.08200.0820481,100
Jun 17, 20190.07000.08900.07000.08400.0840488,800
Jun 14, 20190.07100.07900.07000.07200.0720555,700
Jun 13, 20190.07700.08000.07100.07300.07301,142,700
Jun 12, 20190.08900.08900.07100.07300.0730992,700
Jun 11, 20190.07000.08800.07000.08700.08701,082,000
Jun 10, 20190.09000.09300.06000.07600.07602,089,400
Jun 07, 20190.10300.10300.09000.09000.0900886,800
Jun 06, 20190.09900.11700.08800.10100.10101,696,000
Jun 05, 20190.11300.12000.09500.09900.09901,326,800
Jun 04, 20190.11000.12000.11000.11400.1140740,300
Jun 03, 20190.12500.12500.11000.11000.1100809,100
May 31, 20190.11600.12700.11300.12000.1200489,600
May 30, 20190.11200.12000.11000.11700.1170915,900
May 29, 20190.13000.14000.11400.12200.1220789,000
May 28, 20190.12300.12800.11200.12800.1280967,700
May 24, 20190.12500.13300.12000.12300.1230557,100
May 23, 20190.13500.14000.12300.12600.1260689,500
May 22, 20190.15800.15800.12100.13300.13301,345,200
May 21, 20190.17000.17000.14500.15200.1520851,300
May 20, 20190.18000.18400.16200.16300.16301,428,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...