Gopher Protocol Inc (OP: GOPH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.1158	0.1270	0.1130	0.1200	489,500	+0.00(+3.00%)
May 30, 2019	0.1119	0.1200	0.1100	0.1165	915,880	-0.01(-4.90%)
May 29, 2019	0.1300	0.1400	0.1141	0.1225	789,033	-0.01(-4.30%)
May 28, 2019	0.1230	0.1280	0.1120	0.1280	967,698	+0.01(+4.07%)
May 24, 2019	0.1250	0.1330	0.1200	0.1230	557,000	-0.00(-2.38%)
May 23, 2019	0.1350	0.1400	0.1225	0.1260	689,545	-0.01(-5.26%)
May 22, 2019	0.1580	0.1580	0.1212	0.1330	1,345,226	-0.02(-12.50%)
May 21, 2019	0.1700	0.1700	0.1450	0.1520	851,273	-0.01(-6.81%)
May 20, 2019	0.1800	0.1840	0.1615	0.1631	1,427,952	+0.00(+1.75%)
May 17, 2019	0.1475	0.1759	0.1400	0.1603	3,508,500	+0.02(+14.42%)
May 16, 2019	0.1395	0.1508	0.1300	0.1401	714,611	+0.01(+3.78%)
May 15, 2019	0.1430	0.1450	0.1230	0.1350	1,826,391	-0.00(-1.46%)
May 14, 2019	0.1220	0.1490	0.1210	0.1370	2,674,231	+0.02(+12.30%)
May 13, 2019	0.1340	0.1370	0.1111	0.1220	1,507,969	-0.01(-6.15%)
May 10, 2019	0.1575	0.1595	0.1200	0.1300	1,670,800	-0.02(-16.13%)
May 09, 2019	0.1774	0.1774	0.1520	0.1550	1,298,378	-0.02(-11.43%)
May 08, 2019	0.1940	0.1940	0.1650	0.1750	1,528,733	-0.02(-7.89%)
May 07, 2019	0.1825	0.2050	0.1825	0.1900	877,316	+0.01(+5.56%)
May 06, 2019	0.1880	0.1920	0.1775	0.1800	1,102,790	-0.01(-3.74%)
May 03, 2019	0.1900	0.2050	0.1770	0.1870	1,476,900	+0.01(+3.95%)
May 02, 2019	0.2340	0.2490	0.1650	0.1799	2,974,426	-0.05(-23.12%)
May 01, 2019	0.2599	0.2714	0.2311	0.2340	745,140	-0.04(-13.30%)
Apr 30, 2019	0.2900	0.2900	0.2506	0.2699	648,944	-0.01(-3.61%)
Apr 29, 2019	0.3024	0.3100	0.2731	0.2800	284,688	-0.01(-4.21%)
Apr 26, 2019	0.2975	0.3025	0.2850	0.2923	370,000	-0.01(-3.24%)
Apr 25, 2019	0.2800	0.3100	0.2800	0.3021	514,478	+0.01(+4.17%)
Apr 24, 2019	0.3100	0.3100	0.2800	0.2900	426,652	-0.01(-3.30%)
Apr 23, 2019	0.2979	0.3050	0.2820	0.2999	526,495	+0.00(+1.18%)
Apr 22, 2019	0.2950	0.3080	0.2900	0.2964	443,832	-0.00(-1.20%)
Apr 18, 2019	0.3170	0.3170	0.2900	0.3000	505,200	-0.01(-3.19%)
Apr 17, 2019	0.3150	0.3220	0.2900	0.3099	1,678,593	-0.00(-0.03%)
Apr 16, 2019	0.3500	0.3800	0.3100	0.3100	1,360,543	-0.05(-15.07%)
Apr 15, 2019	0.3900	0.3900	0.3370	0.3650	397,273	-0.02(-3.95%)
Apr 12, 2019	0.3850	0.3900	0.3600	0.3800	555,500	+0.01(+2.70%)
Apr 11, 2019	0.3750	0.3900	0.3500	0.3700	141,859	+0.00(+0.00%)
Apr 10, 2019	0.3600	0.3880	0.3550	0.3700	287,973	+0.00(+0.00%)
Apr 09, 2019	0.3706	0.3900	0.3502	0.3700	137,490	-0.02(-4.88%)
Apr 08, 2019	0.4000	0.4000	0.3410	0.3890	588,758	+0.01(+1.65%)
Apr 05, 2019	0.4050	0.4050	0.3710	0.3827	479,000	+0.00(+0.71%)
Apr 04, 2019	0.3900	0.4000	0.3670	0.3800	279,315	-0.01(-2.56%)
Apr 03, 2019	0.4000	0.4050	0.3500	0.3900	782,784	-0.01(-2.50%)
Apr 02, 2019	0.4000	0.4600	0.3760	0.4000	986,554	-0.03(-8.05%)
Apr 01, 2019	0.4140	0.4490	0.4004	0.4350	539,712	-0.01(-3.12%)
Mar 29, 2019	0.4494	0.4530	0.4100	0.4490	265,600	+0.00(+0.22%)
Mar 28, 2019	0.4200	0.4500	0.4100	0.4480	215,911	+0.03(+6.67%)
Mar 27, 2019	0.4225	0.4350	0.4200	0.4200	195,117	-0.00(-0.05%)
Mar 26, 2019	0.4450	0.4500	0.4202	0.4202	251,732	-0.01(-2.28%)
Mar 25, 2019	0.4500	0.4800	0.4000	0.4300	598,902	-0.04(-9.47%)
Mar 22, 2019	0.4850	0.4900	0.4500	0.4750	547,600	+0.01(+1.06%)
Mar 21, 2019	0.4825	0.5050	0.4650	0.4700	164,552	-0.01(-2.08%)
Mar 20, 2019	0.4750	0.5100	0.4600	0.4800	603,336	+0.00(+0.00%)
Mar 19, 2019	0.5111	0.5200	0.4600	0.4800	788,913	-0.02(-4.19%)
Mar 18, 2019	0.4899	0.5090	0.4700	0.5010	376,925	+0.02(+3.09%)
Mar 15, 2019	0.4800	0.4900	0.4600	0.4860	326,200	+0.01(+2.32%)
Mar 14, 2019	0.4780	0.4800	0.4610	0.4750	206,950	+0.01(+3.04%)
Mar 13, 2019	0.4694	0.4920	0.4595	0.4610	279,630	-0.01(-1.12%)
Mar 12, 2019	0.5000	0.5000	0.4505	0.4662	135,198	+0.01(+1.35%)
Mar 11, 2019	0.5000	0.5000	0.4501	0.4600	352,983	-0.00(-0.33%)
Mar 08, 2019	0.5200	0.5200	0.4550	0.4615	336,900	-0.02(-3.85%)
Mar 07, 2019	0.4900	0.5100	0.4500	0.4800	242,085	-0.01(-2.04%)
Mar 06, 2019	0.4880	0.5100	0.4801	0.4900	207,739	+0.00(+0.00%)
Mar 05, 2019	0.5100	0.5100	0.4805	0.4900	166,145	-0.01(-2.00%)
Mar 04, 2019	0.5150	0.5300	0.4900	0.5000	323,800	-0.02(-2.91%)

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.