Gopher Protocol Inc (OP: GOPH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.5200	0.5200	0.3825	0.3825	10,953	-0.14(-26.44%)
May 30, 2017	0.5180	0.5200	0.4001	0.5200	5,525	+0.00(+0.00%)
May 26, 2017	0.4001	0.6199	0.4001	0.5200	6,700	-0.09(-14.74%)
May 25, 2017	0.4001	0.6099	0.4001	0.6099	800	-0.01(-1.61%)
May 24, 2017	0.5800	0.6200	0.3840	0.6199	14,156	-0.12(-15.77%)
May 23, 2017	0.6030	0.7360	0.5700	0.7360	2,100	-0.01(-1.34%)
May 22, 2017	0.7000	0.7460	0.5700	0.7460	4,115	+0.01(+0.81%)
May 17, 2017		0.7400	0.7400	0.7400	0	+0.06(+9.63%)
May 16, 2017	0.5351	0.6750	0.5100	0.6750	7,500	-0.02(-2.88%)
May 15, 2017	0.7050	0.7050	0.6800	0.6950	15,258	-0.01(-0.71%)
May 12, 2017	0.6300	0.7005	0.6300	0.7000	5,723	-0.00(-0.57%)
May 11, 2017	0.5500	0.7040	0.5100	0.7040	24,684	+0.19(+38.01%)
May 10, 2017	0.5984	0.5984	0.5101	0.5101	2,200	-0.08(-13.29%)
May 08, 2017		0.5883	0.5883	0.5883	0	-0.11(-15.35%)
May 05, 2017	0.6899	0.6950	0.6899	0.6950	200	+0.15(+27.52%)
May 04, 2017	0.5795	0.6650	0.4270	0.5450	23,554	-0.14(-19.85%)
May 03, 2017	0.7500	0.7500	0.6000	0.6800	16,849	-0.02(-2.86%)
May 02, 2017	0.6489	0.7440	0.5500	0.7000	10,932	+0.03(+4.48%)
May 01, 2017	0.5700	0.6700	0.5700	0.6700	13,500	-0.06(-8.59%)
Apr 28, 2017	0.7690	0.7690	0.5800	0.7330	6,644	-0.04(-4.56%)
Apr 27, 2017	0.5850	0.7980	0.5350	0.7680	34,468	+0.27(+53.60%)
Apr 26, 2017	0.5500	0.6579	0.5000	0.5000	6,219	-0.23(-31.51%)
Apr 25, 2017	0.6885	0.7500	0.6000	0.7300	15,100	+0.02(+2.10%)
Apr 24, 2017	0.6000	0.7155	0.6000	0.7150	4,236	-0.09(-10.63%)
Apr 21, 2017	0.6610	0.8000	0.5499	0.8000	46,932	+0.08(+11.11%)
Apr 20, 2017	0.7000	0.8000	0.6610	0.7200	35,147	+0.05(+7.46%)
Apr 19, 2017	0.8400	0.8400	0.6700	0.6700	55,792	-0.23(-25.56%)
Apr 18, 2017	0.9900	0.9900	0.8800	0.9000	25,329	+0.00(+0.00%)
Apr 17, 2017	1.000	1.000	0.7001	0.9000	2,600	-0.08(-7.98%)
Apr 13, 2017	0.9870	0.9870	0.8551	0.9780	2,064	+0.04(+4.04%)
Apr 12, 2017	0.9600	0.9600	0.8552	0.9400	17,007	-0.06(-6.00%)
Apr 11, 2017	1.000	1.000	1.000	1.000	3,374	-0.06(-5.66%)
Apr 10, 2017	1.030	1.060	0.9700	1.060	15,027	+0.03(+2.60%)
Apr 07, 2017	1.000	1.040	1.000	1.033	1,600	-0.02(-1.61%)
Apr 06, 2017	1.010	1.050	0.8200	1.050	17,974	+0.00(+0.00%)
Apr 05, 2017	1.010	1.060	0.8000	1.050	26,388	-0.02(-1.87%)
Apr 04, 2017	1.050	1.110	1.010	1.070	11,553	-0.07(-6.14%)
Apr 03, 2017	1.108	1.140	1.080	1.140	21,425	-0.02(-1.72%)
Mar 31, 2017	1.160	1.160	1.070	1.160	34,230	+0.04(+3.57%)
Mar 30, 2017	1.100	1.160	1.090	1.120	30,279	-0.04(-3.45%)
Mar 29, 2017	1.090	1.170	1.090	1.160	68,759	+0.07(+6.42%)
Mar 28, 2017	1.050	1.090	1.050	1.090	17,646	+0.00(+0.00%)
Mar 27, 2017	1.080	1.090	1.050	1.090	25,326	+0.02(+1.87%)
Mar 24, 2017	1.050	1.070	1.050	1.070	13,503	+0.00(+0.00%)
Mar 23, 2017	1.070	1.070	1.040	1.070	14,650	-0.04(-3.60%)
Mar 22, 2017	1.080	1.110	1.080	1.110	1,200	+0.02(+1.83%)
Mar 21, 2017	1.040	1.090	1.040	1.090	870	-0.03(-2.68%)
Mar 20, 2017	1.060	1.120	0.8600	1.120	21,760	+0.00(+0.00%)
Mar 17, 2017	1.120	1.120	1.120	1.120	1,341	+0.00(+0.00%)
Mar 16, 2017	1.120	1.120	1.120	1.120	800	-0.01(-0.88%)
Mar 15, 2017	1.086	1.130	1.050	1.130	620	-0.02(-1.74%)
Mar 14, 2017	1.100	1.150	1.030	1.150	3,569	+0.00(+0.00%)
Mar 13, 2017	1.080	1.150	1.010	1.150	4,295	+0.02(+1.77%)
Mar 10, 2017	1.138	1.150	1.010	1.130	5,846	-0.02(-1.74%)
Mar 09, 2017	1.150	1.150	1.150	1.150	5,000	+0.00(+0.00%)
Mar 08, 2017	1.130	1.150	1.130	1.150	6,700	+0.03(+2.68%)
Mar 07, 2017	1.150	1.160	1.070	1.120	2,000	-0.04(-3.45%)
Mar 06, 2017	1.140	1.160	1.140	1.160	8,328	+0.01(+0.87%)
Mar 03, 2017	1.190	1.200	1.050	1.150	9,042	-0.05(-4.17%)
Mar 02, 2017	1.150	1.200	1.090	1.200	10,008	+0.02(+1.69%)

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.