Gopher Protocol Inc (OP: GOPH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.730	2.860	2.730	2.760	186,362	+0.03(+1.10%)
May 30, 2018	2.805	2.850	2.700	2.730	215,512	-0.10(-3.53%)
May 29, 2018	2.585	2.850	2.520	2.830	317,065	+0.18(+6.79%)
May 25, 2018		2.650	2.650	2.650	0	-0.26(-8.93%)
May 24, 2018	2.955	3.010	2.820	2.910	193,848	-0.01(-0.34%)
May 23, 2018	2.860	3.000	2.850	2.920	205,463	-0.02(-0.68%)
May 22, 2018	2.965	3.060	2.880	2.940	274,760	-0.02(-0.68%)
May 21, 2018	3.000	3.040	2.900	2.960	283,146	-0.06(-1.99%)
May 18, 2018	3.030	3.070	2.970	3.020	178,668	-0.03(-0.98%)
May 17, 2018	3.190	3.190	2.990	3.050	368,479	-0.04(-1.29%)
May 16, 2018	3.100	3.130	3.030	3.090	263,209	+0.02(+0.65%)
May 15, 2018	3.140	3.150	3.000	3.070	299,497	-0.07(-2.23%)
May 14, 2018	3.140	3.190	3.120	3.140	200,774	-0.02(-0.63%)
May 11, 2018	3.110	3.240	3.110	3.160	311,834	+0.04(+1.28%)
May 10, 2018	2.860	3.200	2.860	3.120	546,156	+0.15(+5.19%)
May 09, 2018	3.200	3.210	2.760	2.966	302,776	-0.20(-6.44%)
May 08, 2018	3.150	3.200	3.060	3.170	186,031	-0.04(-1.25%)
May 07, 2018	3.190	3.300	3.160	3.210	333,370	+0.03(+0.94%)
May 04, 2018	3.040	3.200	3.020	3.180	321,968	+0.14(+4.61%)
May 03, 2018	2.930	3.060	2.920	3.040	276,899	+0.11(+3.75%)
May 02, 2018	2.975	2.975	2.720	2.930	345,846	-0.03(-1.01%)
May 01, 2018	3.070	3.070	2.930	2.960	168,019	-0.11(-3.70%)
Apr 30, 2018	3.110	3.270	3.040	3.074	153,903	-0.09(-2.88%)
Apr 27, 2018	3.240	3.250	3.150	3.165	161,998	-0.06(-2.01%)
Apr 26, 2018	3.110	3.350	3.100	3.230	670,575	+0.13(+4.19%)
Apr 25, 2018	3.070	3.120	3.000	3.100	140,318	-0.02(-0.64%)
Apr 24, 2018	3.175	3.240	2.960	3.120	230,665	-0.04(-1.27%)
Apr 23, 2018	3.200	3.300	3.030	3.160	234,611	-0.02(-0.63%)
Apr 20, 2018	2.915	3.230	2.750	3.180	331,422	+0.24(+8.16%)
Apr 19, 2018	2.790	3.080	2.750	2.940	494,803	+0.20(+7.30%)
Apr 18, 2018	2.600	2.770	2.400	2.740	560,321	+0.02(+0.74%)
Apr 17, 2018	2.885	2.920	2.620	2.720	266,687	-0.21(-7.17%)
Apr 16, 2018	3.030	3.200	2.810	2.930	320,455	-0.06(-2.01%)
Apr 13, 2018	2.700	3.100	2.540	2.990	899,492	+0.24(+8.73%)
Apr 12, 2018	3.350	3.410	2.650	2.750	1,634,634	-0.72(-20.75%)
Apr 11, 2018	3.635	3.720	3.380	3.470	699,607	-0.27(-7.22%)
Apr 10, 2018	4.035	4.040	3.670	3.740	994,645	-0.39(-9.44%)
Apr 09, 2018	3.715	4.260	3.710	4.130	1,092,181	+0.43(+11.62%)
Apr 06, 2018	3.405	3.930	3.300	3.700	1,241,831	+0.42(+12.80%)
Apr 05, 2018	4.580	4.850	3.040	3.280	2,709,113	-1.21(-26.95%)
Apr 04, 2018	3.660	4.670	3.660	4.490	2,522,338	+0.95(+26.84%)
Apr 03, 2018	2.850	3.600	2.840	3.540	1,178,489	+0.76(+27.34%)
Apr 02, 2018	2.750	3.030	2.650	2.780	1,084,583	+0.11(+4.12%)
Mar 29, 2018		2.670	2.670	2.670	0	+0.17(+6.80%)
Mar 28, 2018	2.440	2.990	2.440	2.500	1,401,378	+0.05(+2.04%)
Mar 27, 2018	2.390	2.550	2.270	2.450	329,022	+0.18(+7.93%)
Mar 26, 2018	2.495	2.560	2.240	2.270	350,815	-0.22(-8.84%)
Mar 23, 2018	2.360	2.680	2.360	2.490	861,698	+0.18(+7.79%)
Mar 22, 2018	2.095	2.370	2.040	2.310	318,346	+0.19(+8.96%)
Mar 21, 2018	2.010	2.170	1.950	2.120	247,025	+0.10(+4.95%)
Mar 20, 2018	2.030	2.030	1.910	2.020	170,264	-0.02(-0.98%)
Mar 19, 2018	2.020	2.100	1.952	2.040	228,731	+0.02(+0.99%)
Mar 16, 2018	2.060	2.090	1.960	2.020	132,597	-0.05(-2.42%)
Mar 15, 2018	2.055	2.110	1.910	2.070	372,532	+0.01(+0.49%)
Mar 14, 2018	1.950	2.140	1.905	2.060	497,344	+0.19(+10.16%)
Mar 13, 2018	2.230	2.230	1.750	1.870	1,097,959	-0.58(-23.67%)
Mar 12, 2018	1.840	2.460	1.840	2.450	1,402,736	+0.62(+33.88%)
Mar 09, 2018	1.740	1.850	1.690	1.830	530,207	+0.14(+8.28%)
Mar 08, 2018	1.545	1.700	1.545	1.690	433,127	+0.15(+9.39%)
Mar 07, 2018	1.480	1.560	1.330	1.545	220,660	+0.03(+2.32%)
Mar 06, 2018	1.640	1.650	1.460	1.510	348,378	-0.14(-8.48%)
Mar 05, 2018	1.650	1.690	1.600	1.650	176,208	-0.04(-2.37%)
Mar 02, 2018	1.710	1.750	1.650	1.690	139,647	-0.02(-1.17%)

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.