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 |
| Feb 16, 2022 | $0.210 | $0.220 | $0.181 | $0.181 | 238 821 |
| Feb 15, 2022 | $0.195 | $0.214 | $0.190 | $0.210 | 136 225 |
| Feb 14, 2022 | $0.220 | $0.220 | $0.190 | $0.200 | 111 035 |
| Feb 11, 2022 | $0.210 | $0.210 | $0.191 | $0.201 | 220 173 |
| Feb 10, 2022 | $0.200 | $0.220 | $0.195 | $0.210 | 186 165 |
| Feb 09, 2022 | $0.184 | $0.200 | $0.181 | $0.200 | 252 522 |
| Feb 08, 2022 | $0.197 | $0.200 | $0.185 | $0.185 | 77 767 |
| Feb 07, 2022 | $0.190 | $0.209 | $0.190 | $0.194 | 43 475 |
| Feb 04, 2022 | $0.199 | $0.204 | $0.193 | $0.201 | 171 813 |
| Feb 03, 2022 | $0.200 | $0.210 | $0.187 | $0.195 | 120 598 |
| Feb 02, 2022 | $0.222 | $0.230 | $0.190 | $0.200 | 338 673 |
| Feb 01, 2022 | $0.266 | $0.350 | $0.195 | $0.202 | 2 073 445 |
| Jan 31, 2022 | $0.185 | $0.240 | $0.183 | $0.220 | 289 462 |
| Jan 28, 2022 | $0.183 | $0.187 | $0.170 | $0.185 | 24 838 |
| Jan 27, 2022 | $0.190 | $0.190 | $0.175 | $0.175 | 95 561 |
| Jan 26, 2022 | $0.178 | $0.188 | $0.174 | $0.174 | 25 583 |
| Jan 25, 2022 | $0.187 | $0.187 | $0.175 | $0.184 | 57 184 |
| Jan 24, 2022 | $0.180 | $0.199 | $0.174 | $0.187 | 133 210 |
| Jan 21, 2022 | $0.200 | $0.200 | $0.170 | $0.174 | 318 685 |
| Jan 20, 2022 | $0.200 | $0.210 | $0.187 | $0.187 | 34 755 |
| Jan 19, 2022 | $0.189 | $0.210 | $0.180 | $0.188 | 36 813 |
| Jan 18, 2022 | $0.180 | $0.199 | $0.180 | $0.188 | 36 813 |
| Jan 14, 2022 | $0.210 | $0.210 | $0.180 | $0.180 | 75 922 |
| Jan 13, 2022 | $0.190 | $0.210 | $0.180 | $0.210 | 23 419 |
| Jan 12, 2022 | $0.176 | $0.210 | $0.176 | $0.198 | 22 691 |
