Gopher Protocol Inc (OP: GOPH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	1.680	1.730	1.660	1.690	208,800	+0.01(+0.60%)
Feb 27, 2018	1.670	1.760	1.660	1.680	180,005	+0.02(+1.20%)
Feb 26, 2018	1.695	1.755	1.650	1.660	312,051	-0.04(-2.35%)
Feb 23, 2018	1.670	1.810	1.590	1.700	654,453	+0.02(+1.19%)
Feb 22, 2018	1.690	1.740	1.590	1.680	463,164	+0.13(+8.39%)
Feb 21, 2018	1.740	1.750	1.460	1.550	290,940	-0.15(-8.82%)
Feb 20, 2018	1.675	1.810	1.650	1.700	397,133	+0.05(+3.02%)
Feb 16, 2018		1.650	1.650	1.650	0	+0.11(+7.22%)
Feb 15, 2018	1.350	1.600	1.340	1.539	547,960	+0.20(+14.85%)
Feb 14, 2018	1.345	1.350	1.250	1.340	194,471	+0.12(+9.84%)
Feb 13, 2018	1.150	1.240	1.120	1.220	163,439	+0.05(+4.27%)
Feb 12, 2018	1.245	1.330	1.150	1.170	122,907	-0.07(-5.65%)
Feb 09, 2018	1.255	1.290	1.160	1.240	155,121	+0.02(+1.64%)
Feb 08, 2018	1.200	1.245	1.170	1.220	151,676	+0.03(+2.52%)
Feb 07, 2018	1.210	1.250	1.150	1.190	158,713	-0.02(-1.65%)
Feb 06, 2018		1.340	1.000	1.210	483,874	-0.23(-15.97%)
Feb 05, 2018	1.500	1.520	1.445	1.440	119,673	-0.05(-3.36%)
Feb 02, 2018	1.570	1.580	1.470	1.490	188,307	-0.08(-5.10%)
Feb 01, 2018	1.580	1.600	1.520	1.570	167,095	-0.01(-0.63%)
Jan 31, 2018	1.550	1.630	1.500	1.580	188,672	+0.08(+5.33%)
Jan 30, 2018	1.610	1.640	1.610	1.500	221,990	-0.11(-6.83%)
Jan 29, 2018	1.700	1.740	1.410	1.610	265,311	-0.08(-4.73%)
Jan 26, 2018	1.820	1.820	1.640	1.690	145,387	-0.03(-1.74%)
Jan 25, 2018	1.750	1.775	1.520	1.720	288,553	+0.00(+0.00%)
Jan 24, 2018	1.510	1.730	1.500	1.720	277,812	+0.19(+12.23%)
Jan 23, 2018	1.600	1.650	1.460	1.532	317,411	-0.11(-6.84%)
Jan 22, 2018	1.710	1.710	1.600	1.645	319,384	-0.06(-3.80%)
Jan 19, 2018	1.740	1.770	1.610	1.710	298,565	+0.03(+1.79%)
Jan 18, 2018	2.060	2.065	1.550	1.680	800,163	-0.31(-15.58%)
Jan 17, 2018	1.650	2.000	1.630	1.990	1,172,898	+0.48(+31.79%)
Jan 16, 2018	1.700	1.850	1.420	1.510	1,144,286	-0.39(-20.53%)
Jan 12, 2018		1.900	1.900	1.900	0	-0.82(-30.15%)
Jan 11, 2018	2.500	3.150	2.400	2.720	1,132,784	+0.42(+18.26%)
Jan 10, 2018	1.800	2.370	1.680	2.300	1,344,622	+0.65(+39.39%)
Jan 09, 2018	1.500	1.680	1.460	1.650	646,076	+0.20(+13.79%)
Jan 08, 2018	1.340	1.450	1.340	1.450	484,288	+0.10(+7.41%)
Jan 05, 2018	1.200	1.350	1.200	1.350	643,645	+0.15(+12.50%)
Jan 04, 2018	1.120	1.210	1.090	1.200	438,477	+0.08(+7.14%)
Jan 03, 2018	1.080	1.120	1.060	1.120	250,231	+0.02(+1.82%)
Jan 02, 2018	1.080	1.120	1.070	1.100	209,097	-0.02(-1.79%)
Dec 29, 2017		1.120	1.120	1.120	0	+0.00(+0.00%)
Dec 28, 2017	1.105	1.140	1.030	1.120	143,761	-0.02(-1.75%)
Dec 27, 2017	1.130	1.150	1.060	1.140	100,470	-0.01(-0.87%)
Dec 26, 2017	1.150	1.170	1.080	1.150	72,592	+0.00(+0.00%)
Dec 22, 2017	1.120	1.170	1.090	1.150	173,703	+0.00(+0.00%)
Dec 21, 2017	1.230	1.230	1.110	1.150	129,653	+0.01(+0.88%)
Dec 20, 2017	1.135	1.240	1.120	1.140	141,298	+0.00(+0.00%)
Dec 19, 2017	1.100	1.180	1.100	1.140	152,119	+0.02(+1.79%)
Dec 18, 2017	1.250	1.250	1.020	1.120	238,432	-0.12(-9.68%)
Dec 15, 2017	1.180	1.250	1.150	1.240	179,861	+0.11(+9.73%)
Dec 14, 2017	1.120	1.150	1.030	1.130	195,028	-0.02(-1.74%)
Dec 13, 2017	1.250	1.270	1.020	1.150	199,080	-0.09(-7.26%)
Dec 12, 2017	1.400	1.450	0.9900	1.240	759,847	-0.18(-12.68%)
Dec 11, 2017	1.295	1.440	1.295	1.420	492,905	+0.09(+6.77%)
Dec 08, 2017	1.190	1.360	1.170	1.330	469,951	+0.15(+12.71%)
Dec 07, 2017	1.155	1.200	1.080	1.180	206,173	+0.01(+0.85%)
Dec 06, 2017	1.080	1.170	1.060	1.170	289,134	+0.12(+11.43%)
Dec 05, 2017	1.000	1.080	0.9700	1.050	187,427	+0.05(+5.00%)
Dec 04, 2017	0.9500	1.058	0.9000	1.000	178,196	+0.04(+3.63%)

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.