OTCBB:GOPH
Delisted
Gopher Protocol Stock Price (Quote)
$0.143
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.143 | $0.143 | Wednesday, 17th Aug 2022 GOPH stock ended at $0.143. During the day the stock fluctuated 0% from a day low at $0.143 to a day high of $0.143. |
| 90 days | $0.143 | $0.143 | |
| 52 weeks | $0.0052 | $0.400 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $0.0076 | $0.0080 | $0.0070 | $0.0075 | 3 991 101 |
| Sep 23, 2021 | $0.0080 | $0.0093 | $0.0075 | $0.0079 | 6 667 870 |
| Sep 22, 2021 | $0.0080 | $0.0090 | $0.0080 | $0.0080 | 8 098 287 |
| Sep 21, 2021 | $0.0083 | $0.0094 | $0.0080 | $0.0084 | 3 070 188 |
| Sep 20, 2021 | $0.0085 | $0.0095 | $0.0081 | $0.0085 | 6 054 081 |
| Sep 17, 2021 | $0.0090 | $0.0099 | $0.0087 | $0.0095 | 4 203 701 |
| Sep 16, 2021 | $0.0091 | $0.0100 | $0.0087 | $0.0090 | 19 276 499 |
| Sep 15, 2021 | $0.0100 | $0.0100 | $0.0088 | $0.0090 | 19 276 499 |
| Sep 14, 2021 | $0.0100 | $0.0102 | $0.0095 | $0.0102 | 4 951 733 |
| Sep 13, 2021 | $0.0095 | $0.0104 | $0.0095 | $0.0100 | 2 892 238 |
| Sep 10, 2021 | $0.0100 | $0.0105 | $0.0096 | $0.0104 | 5 305 506 |
| Sep 09, 2021 | $0.0100 | $0.0103 | $0.0100 | $0.0100 | 2 519 903 |
| Sep 08, 2021 | $0.0100 | $0.0110 | $0.0099 | $0.0100 | 4 968 199 |
| Sep 07, 2021 | $0.0102 | $0.0117 | $0.0100 | $0.0100 | 3 794 750 |
| Sep 03, 2021 | $0.0105 | $0.0109 | $0.0100 | $0.0102 | 2 902 702 |
| Sep 02, 2021 | $0.0100 | $0.0110 | $0.0100 | $0.0105 | 2 336 130 |
| Sep 01, 2021 | $0.0097 | $0.0119 | $0.0097 | $0.0100 | 2 781 096 |
| Aug 31, 2021 | $0.0112 | $0.0114 | $0.0097 | $0.0106 | 5 287 682 |
| Aug 30, 2021 | $0.0105 | $0.0105 | $0.0095 | $0.0100 | 3 794 987 |
| Aug 27, 2021 | $0.0098 | $0.0105 | $0.0095 | $0.0100 | 10 386 625 |
| Aug 26, 2021 | $0.0103 | $0.0110 | $0.0090 | $0.0103 | 7 882 989 |
| Aug 25, 2021 | $0.0140 | $0.0140 | $0.0103 | $0.0108 | 3 515 977 |
| Aug 24, 2021 | $0.0101 | $0.0118 | $0.0101 | $0.0110 | 3 470 399 |
| Aug 23, 2021 | $0.0105 | $0.0114 | $0.0100 | $0.0105 | 9 146 224 |
| Aug 20, 2021 | $0.0110 | $0.0111 | $0.0100 | $0.0105 | 2 278 128 |
