Gopher Protocol Inc (OP: GOPH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		1.050	1.050	1.050	0	-0.02(-1.87%)
Aug 30, 2018	1.040	1.070	1.010	1.070	329,922	+0.03(+2.88%)
Aug 29, 2018	1.060	1.070	0.9900	1.040	982,688	-0.02(-1.89%)
Aug 28, 2018	1.110	1.140	1.020	1.060	474,374	-0.07(-6.19%)
Aug 27, 2018	1.210	1.250	1.030	1.130	648,622	-0.08(-6.61%)
Aug 24, 2018	1.100	1.230	1.098	1.210	643,800	+0.11(+10.00%)
Aug 23, 2018	0.9600	1.220	0.9300	1.100	1,013,683	+0.14(+14.58%)
Aug 22, 2018	1.095	1.100	0.9000	0.9600	889,449	-0.06(-5.88%)
Aug 21, 2018	1.150	1.150	0.9800	1.020	774,014	-0.12(-10.53%)
Aug 20, 2018	1.200	1.200	1.130	1.140	256,588	-0.05(-4.00%)
Aug 17, 2018	1.200	1.260	1.150	1.188	306,600	-0.00(-0.21%)
Aug 16, 2018	1.210	1.240	1.170	1.190	363,930	-0.01(-0.83%)
Aug 15, 2018	1.280	1.320	1.190	1.200	301,037	-0.06(-4.76%)
Aug 14, 2018	1.360	1.360	1.210	1.260	257,002	-0.06(-4.36%)
Aug 13, 2018	1.450	1.450	1.200	1.317	334,461	-0.09(-6.56%)
Aug 10, 2018	1.165	1.470	1.160	1.410	470,600	+0.24(+20.51%)
Aug 09, 2018	1.400	1.400	1.030	1.170	899,948	-0.23(-16.43%)
Aug 08, 2018	1.460	1.460	1.350	1.400	379,429	-0.07(-4.76%)
Aug 07, 2018	1.450	1.500	1.400	1.470	374,722	+0.01(+0.68%)
Aug 06, 2018	1.510	1.630	1.420	1.460	377,966	-0.05(-3.05%)
Aug 03, 2018	1.545	1.600	1.450	1.506	407,500	-0.03(-1.89%)
Aug 02, 2018	1.530	1.580	1.470	1.535	463,596	-0.00(-0.16%)
Aug 01, 2018	1.690	1.750	1.510	1.538	463,832	-0.16(-9.56%)
Jul 31, 2018	1.660	1.805	1.600	1.700	337,996	+0.00(+0.00%)
Jul 30, 2018	1.710	1.810	1.650	1.700	306,037	-0.02(-1.16%)
Jul 27, 2018	1.840	1.910	1.698	1.720	395,500	-0.17(-8.99%)
Jul 26, 2018	1.925	1.965	1.840	1.890	304,107	-0.01(-0.53%)
Jul 25, 2018	1.960	1.960	1.850	1.900	297,070	-0.09(-4.52%)
Jul 24, 2018	2.010	2.050	1.900	1.990	264,007	-0.05(-2.21%)
Jul 23, 2018	2.080	2.080	1.960	2.035	196,753	-0.03(-1.57%)
Jul 20, 2018	1.980	2.090	1.960	2.067	171,701	+0.09(+4.42%)
Jul 19, 2018	1.900	2.090	1.900	1.980	372,827	+0.03(+1.54%)
Jul 18, 2018	2.040	2.040	1.900	1.950	283,578	-0.10(-4.88%)
Jul 17, 2018	1.800	2.050	1.760	2.050	421,129	+0.25(+13.97%)
Jul 16, 2018	2.010	2.020	1.750	1.799	404,253	-0.22(-10.95%)
Jul 13, 2018		2.150	1.930	2.020	407,369	-0.09(-4.27%)
Jul 12, 2018	2.110	2.180	2.050	2.110	260,189	-0.01(-0.47%)
Jul 11, 2018	2.335	2.340	2.060	2.120	438,042	-0.21(-9.01%)
Jul 10, 2018	2.560	2.600	2.070	2.330	947,035	-0.29(-11.07%)
Jul 09, 2018	2.680	2.840	2.580	2.620	1,056,250	+0.08(+3.15%)
Jul 06, 2018	2.155	2.650	2.010	2.540	1,108,923	+0.40(+18.69%)
Jul 05, 2018	1.800	2.210	1.770	2.140	643,428	+0.33(+18.23%)
Jul 03, 2018		1.810	1.810	1.810	0	+0.13(+7.74%)
Jul 02, 2018	1.670	1.740	1.570	1.680	179,707	-0.02(-1.18%)
Jun 29, 2018	1.530	1.720	1.510	1.700	231,591	+0.16(+10.39%)
Jun 28, 2018	1.500	1.590	1.490	1.540	291,963	-0.06(-3.75%)
Jun 27, 2018	1.660	1.700	1.520	1.600	246,035	-0.05(-3.03%)
Jun 26, 2018	1.705	1.780	1.610	1.650	323,643	-0.05(-2.65%)
Jun 25, 2018	1.610	1.760	1.520	1.695	325,294	-0.06(-3.69%)
Jun 22, 2018	1.480	1.770	1.470	1.760	494,920	+0.28(+18.92%)
Jun 21, 2018	1.650	1.690	1.450	1.480	605,704	-0.17(-10.30%)
Jun 20, 2018	1.880	1.915	1.620	1.650	605,028	-0.21(-11.29%)
Jun 19, 2018	1.990	2.000	1.780	1.860	475,814	-0.13(-6.53%)
Jun 18, 2018	1.970	2.050	1.920	1.990	275,712	-0.02(-1.00%)
Jun 15, 2018		2.006	1.930	2.010	254,885	+0.00(+0.20%)
Jun 14, 2018	2.120	2.130	2.000	2.006	388,572	-0.11(-5.38%)
Jun 13, 2018	2.035	2.120	1.990	2.120	398,379	+0.13(+6.53%)
Jun 12, 2018	1.925	2.050	1.920	1.990	589,677	+0.06(+3.11%)
Jun 11, 2018	2.125	2.160	1.920	1.930	805,029	-0.28(-12.67%)
Jun 08, 2018	2.360	2.440	2.170	2.210	397,498	-0.24(-9.80%)
Jun 07, 2018	2.380	2.520	2.350	2.450	242,902	-0.03(-1.21%)
Jun 06, 2018	2.475	2.540	2.320	2.480	186,599	+0.00(+0.00%)
Jun 05, 2018	2.325	2.549	2.300	2.480	584,905	+0.16(+6.90%)
Jun 04, 2018	2.695	2.700	1.900	2.320	815,139	-0.37(-13.75%)

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.