Gopher Protocol Inc (OP: GOPH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.5155	0.5300	0.4801	0.5068	418,852	-0.02(-4.38%)
Feb 27, 2019	0.5500	0.5500	0.5000	0.5300	216,404	-0.00(-0.47%)
Feb 26, 2019	0.5000	0.5500	0.5000	0.5325	302,600	+0.01(+2.40%)
Feb 25, 2019	0.4650	0.5550	0.4650	0.5200	561,239	+0.05(+11.83%)
Feb 22, 2019	0.4850	0.5000	0.4200	0.4650	1,061,300	-0.01(-3.12%)
Feb 21, 2019	0.4900	0.5100	0.4500	0.4800	1,152,398	-0.02(-4.00%)
Feb 20, 2019	0.5600	0.5800	0.4801	0.5000	1,739,603	-0.09(-15.81%)
Feb 19, 2019	0.6400	0.7200	0.5780	0.5939	1,601,090	-0.06(-8.63%)
Feb 15, 2019	0.6400	0.7100	0.6300	0.6500	1,541,700	+0.02(+3.17%)
Feb 14, 2019	0.6150	0.7450	0.5500	0.6300	2,071,378	+0.04(+6.06%)
Feb 13, 2019	0.4322	0.9300	0.3700	0.5940	4,809,789	+0.14(+32.00%)
Feb 12, 2019	0.4200	0.4790	0.4100	0.4500	628,648	+0.04(+9.76%)
Feb 11, 2019	0.4000	0.4200	0.3750	0.4100	489,290	+0.02(+5.13%)
Feb 08, 2019	0.3700	0.4200	0.3700	0.3900	217,100	-0.01(-2.50%)
Feb 07, 2019	0.3850	0.4150	0.3850	0.4000	345,833	+0.01(+1.27%)
Feb 06, 2019	0.3900	0.3950	0.3700	0.3950	280,365	+0.03(+6.76%)
Feb 05, 2019	0.3600	0.3900	0.3600	0.3700	258,134	-0.01(-1.44%)
Feb 04, 2019	0.3700	0.3944	0.3600	0.3754	232,681	+0.01(+2.15%)
Feb 01, 2019	0.4000	0.4000	0.3675	0.3675	308,600	-0.02(-5.84%)
Jan 31, 2019	0.3971	0.4000	0.3900	0.3903	315,299	-0.01(-2.43%)
Jan 30, 2019	0.3800	0.4300	0.3700	0.4000	424,942	+0.02(+5.26%)
Jan 29, 2019	0.3951	0.4120	0.3800	0.3800	514,270	-0.03(-7.54%)
Jan 28, 2019	0.4600	0.4600	0.3700	0.4110	556,678	+0.02(+5.12%)
Jan 25, 2019	0.3910	0.4030	0.3900	0.3910	504,400	-0.01(-2.49%)
Jan 24, 2019	0.3900	0.4150	0.3900	0.4010	450,320	+0.00(+0.25%)
Jan 23, 2019	0.3960	0.4370	0.3900	0.4000	599,482	-0.04(-8.47%)
Jan 22, 2019	0.4726	0.4849	0.4200	0.4370	670,251	-0.03(-7.04%)
Jan 18, 2019	0.5000	0.5100	0.4601	0.4701	362,400	-0.02(-4.97%)
Jan 17, 2019	0.4900	0.5000	0.4500	0.4947	698,960	+0.00(+0.96%)
Jan 16, 2019	0.4901	0.5425	0.4801	0.4900	1,124,332	+0.01(+2.06%)
Jan 15, 2019	0.5875	0.6200	0.4500	0.4801	1,251,043	-0.10(-16.79%)
Jan 14, 2019	0.4399	0.5850	0.4210	0.5770	2,207,285	+0.15(+36.73%)
Jan 11, 2019	0.3700	0.4220	0.3588	0.4220	955,700	+0.06(+15.65%)
Jan 10, 2019	0.3900	0.4100	0.3450	0.3649	278,334	+0.00(+1.36%)
Jan 09, 2019	0.3800	0.3853	0.3400	0.3600	326,777	-0.00(-0.69%)
Jan 08, 2019	0.3753	0.3950	0.3601	0.3625	346,048	-0.02(-4.61%)
Jan 07, 2019	0.3750	0.3880	0.3500	0.3800	432,259	+0.01(+2.70%)
Jan 04, 2019	0.3400	0.3750	0.3010	0.3700	1,054,000	+0.06(+17.80%)
Jan 03, 2019	0.2900	0.3250	0.2900	0.3141	126,062	-0.00(-1.54%)
Jan 02, 2019	0.3300	0.3300	0.2900	0.3190	84,002	-0.00(-0.31%)
Dec 31, 2018	0.3400	0.3800	0.2930	0.3200	288,400	+0.01(+1.59%)
Dec 28, 2018	0.3100	0.3300	0.2900	0.3150	275,100	+0.00(+0.80%)
Dec 27, 2018	0.3100	0.3300	0.3100	0.3125	120,592	+0.00(+0.81%)
Dec 26, 2018	0.2900	0.3350	0.2900	0.3100	287,858	+0.01(+3.33%)
Dec 24, 2018	0.3000	0.3750	0.2900	0.3000	128,100	-0.01(-4.31%)
Dec 21, 2018	0.3100	0.3350	0.2900	0.3135	286,600	-0.02(-5.00%)
Dec 20, 2018	0.3226	0.3300	0.3100	0.3300	203,659	+0.01(+3.19%)
Dec 19, 2018	0.3300	0.3390	0.2900	0.3198	288,952	-0.01(-1.60%)
Dec 18, 2018	0.3280	0.3400	0.3060	0.3250	153,712	+0.00(+0.00%)
Dec 17, 2018	0.3301	0.3500	0.3060	0.3250	194,169	-0.02(-6.74%)
Dec 14, 2018	0.3350	0.3500	0.3260	0.3485	236,500	+0.02(+5.61%)
Dec 13, 2018	0.3270	0.3500	0.3060	0.3300	148,633	-0.01(-1.49%)
Dec 12, 2018	0.3780	0.3780	0.3100	0.3350	232,832	+0.01(+1.67%)
Dec 11, 2018	0.3300	0.3370	0.3060	0.3295	151,292	+0.01(+2.97%)
Dec 10, 2018	0.3800	0.3800	0.3100	0.3200	165,411	-0.02(-5.88%)
Dec 07, 2018	0.3500	0.3500	0.3100	0.3400	301,200	-0.01(-1.59%)
Dec 06, 2018	0.3060	0.3700	0.3060	0.3455	336,815	-0.04(-10.26%)
Dec 04, 2018	0.3800	0.3900	0.3350	0.3850	347,100	-0.00(-0.98%)

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.