Gopher Protocol Inc (OP: GOPH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.050	1.080	0.9400	0.9400	227,669	-0.10(-9.62%)
Nov 29, 2017	1.065	1.100	1.010	1.040	298,419	-0.04(-3.70%)
Nov 28, 2017	0.8990	1.120	0.8900	1.080	566,296	+0.16(+16.76%)
Nov 27, 2017	0.8700	0.9500	0.8306	0.9250	423,118	+0.06(+6.32%)
Nov 24, 2017	0.8100	0.8700	0.8000	0.8700	241,520	+0.06(+7.41%)
Nov 22, 2017	0.7000	0.8900	0.6800	0.8100	465,401	+0.11(+15.71%)
Nov 21, 2017	0.7113	0.7211	0.6750	0.7000	267,962	-0.03(-4.11%)
Nov 20, 2017	0.6000	0.7300	0.5210	0.7300	356,064	+0.15(+25.86%)
Nov 17, 2017	0.6100	0.6100	0.4510	0.5800	397,951	-0.04(-6.44%)
Nov 16, 2017	0.7115	0.8500	0.5500	0.6199	367,918	-0.09(-12.87%)
Nov 15, 2017	0.6102	0.7222	0.5600	0.7115	688,151	+0.13(+22.22%)
Nov 14, 2017	0.5250	0.5880	0.5250	0.5821	97,001	-0.00(-0.49%)
Nov 13, 2017	0.5325	0.6000	0.4900	0.5850	181,409	+0.05(+10.38%)
Nov 10, 2017	0.5525	0.5750	0.4310	0.5300	154,088	+0.03(+6.02%)
Nov 09, 2017	0.4970	0.5100	0.3530	0.4999	96,810	+0.00(+0.58%)
Nov 08, 2017	0.5390	0.5390	0.4448	0.4970	111,692	-0.03(-6.23%)
Nov 07, 2017	0.5110	0.5500	0.4000	0.5300	202,652	+0.01(+1.94%)
Nov 06, 2017	0.4705	0.5259	0.4500	0.5199	163,324	+0.04(+8.31%)
Nov 03, 2017	0.3600	0.5100	0.3445	0.4800	198,230	+0.15(+45.45%)
Nov 02, 2017	0.3200	0.3500	0.3169	0.3300	76,025	+0.01(+3.13%)
Nov 01, 2017	0.3095	0.3200	0.2750	0.3200	59,673	+0.01(+3.23%)
Oct 31, 2017	0.3150	0.3200	0.2551	0.3100	53,860	-0.01(-2.33%)
Oct 30, 2017	0.3190	0.3200	0.2901	0.3174	32,660	-0.00(-0.50%)
Oct 27, 2017	0.3300	0.3300	0.2501	0.3190	55,479	-0.01(-3.33%)
Oct 26, 2017	0.3100	0.3499	0.2825	0.3300	61,838	+0.02(+4.76%)
Oct 25, 2017	0.1830	0.3400	0.1830	0.3150	120,008	+0.02(+5.04%)
Oct 24, 2017	0.1950	0.2999	0.1751	0.2999	61,835	+0.08(+36.32%)
Oct 23, 2017	0.2490	0.2490	0.1950	0.2200	28,984	-0.02(-8.33%)
Oct 20, 2017	0.1900	0.2499	0.1711	0.2400	127,038	+0.03(+14.83%)
Oct 19, 2017	0.1890	0.2200	0.1600	0.2090	14,649	+0.03(+16.11%)
Oct 18, 2017	0.2110	0.2328	0.1600	0.1800	55,961	-0.07(-26.53%)
Oct 17, 2017	0.2500	0.2500	0.2100	0.2450	47,896	-0.00(-0.81%)
Oct 16, 2017	0.2950	0.3400	0.2210	0.2470	206,304	-0.05(-15.90%)
Oct 13, 2017	0.2528	0.3000	0.2089	0.2937	4,631	-0.01(-2.10%)
Oct 12, 2017	0.2850	0.3600	0.2702	0.3000	4,763	+0.00(+0.00%)
Oct 11, 2017	0.2925	0.3100	0.2925	0.3000	5,150	-0.02(-4.94%)
Oct 10, 2017	0.2800	0.3156	0.2255	0.3156	25,442	-0.02(-7.18%)
Oct 09, 2017	0.3345	0.3400	0.2760	0.3400	10,400	-0.01(-2.86%)
Oct 06, 2017	0.3500	0.3500	0.3500	0.3500	300	+0.02(+6.06%)
Oct 05, 2017	0.2859	0.3300	0.2800	0.3300	11,600	+0.04(+15.42%)
Oct 04, 2017	0.2859	0.2859	0.2859	0.2859	2,000	-0.04(-11.24%)
Oct 03, 2017	0.2857	0.3221	0.2330	0.3221	11,000	-0.04(-10.03%)
Oct 02, 2017	0.3200	0.3600	0.2800	0.3580	6,068	+0.04(+11.87%)
Sep 29, 2017	0.3250	0.3250	0.3000	0.3200	9,041	-0.03(-9.86%)
Sep 27, 2017		0.3550	0.3550	0.3550	0	-0.00(-0.49%)
Sep 26, 2017	0.3000	0.3799	0.2869	0.3568	47,973	+0.06(+18.92%)
Sep 25, 2017	0.3100	0.3300	0.2700	0.3000	47,740	-0.08(-21.01%)
Sep 22, 2017	0.2600	0.3799	0.2600	0.3798	80,935	+0.10(+35.64%)
Sep 21, 2017	0.2745	0.2800	0.2400	0.2800	12,955	+0.02(+7.69%)
Sep 20, 2017	0.2400	0.2600	0.2400	0.2600	5,850	-0.02(-7.14%)
Sep 19, 2017	0.2500	0.2800	0.2500	0.2800	21,800	+0.00(+0.00%)
Sep 18, 2017	0.2501	0.2900	0.2301	0.2800	9,237	-0.07(-20.00%)
Sep 15, 2017	0.2901	0.3500	0.2501	0.3500	975	-0.01(-1.96%)
Sep 14, 2017	0.3100	0.3570	0.2500	0.3570	2,825	+0.03(+8.21%)
Sep 13, 2017	0.3599	0.3599	0.2900	0.3299	14,950	-0.03(-8.36%)
Sep 12, 2017	0.3200	0.3600	0.3200	0.3600	5,100	-0.01(-2.70%)
Sep 11, 2017	0.3200	0.3700	0.3200	0.3700	5,095	+0.00(+0.00%)
Sep 08, 2017	0.3490	0.3700	0.3490	0.3700	1,052	-0.03(-7.50%)
Sep 07, 2017	0.4350	0.4350	0.2600	0.4000	23,561	-0.03(-7.83%)
Sep 06, 2017	0.3500	0.4350	0.3500	0.4340	57,776	+0.05(+14.21%)
Sep 05, 2017	0.3700	0.3800	0.3530	0.3800	9,281	+0.01(+2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.