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 |
| Mar 07, 2016 | $3.00 | $3.00 | $2.50 | $2.99 | 878 |
| Mar 04, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 616 |
| Mar 03, 2016 | $2.95 | $3.11 | $2.00 | $3.11 | 1 860 |
| Mar 02, 2016 | $2.00 | $3.42 | $2.00 | $3.25 | 4 012 |
| Mar 01, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| Feb 29, 2016 | $2.61 | $3.45 | $1.61 | $2.50 | 3 073 |
| Feb 26, 2016 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| Feb 25, 2016 | $2.21 | $3.65 | $1.50 | $3.65 | 2 926 |
| Feb 24, 2016 | $3.35 | $3.35 | $2.50 | $2.73 | 2 570 |
| Feb 23, 2016 | $3.00 | $3.28 | $2.55 | $3.27 | 3 117 |
| Feb 22, 2016 | $3.94 | $4.00 | $3.94 | $4.00 | 340 |
| Feb 19, 2016 | $3.31 | $4.00 | $3.31 | $4.00 | 496 |
| Feb 18, 2016 | $4.00 | $4.00 | $4.00 | $4.00 | 367 |
| Feb 17, 2016 | $3.57 | $3.57 | $3.30 | $3.49 | 1 800 |
| Feb 16, 2016 | $3.51 | $4.00 | $3.51 | $4.00 | 700 |
| Feb 12, 2016 | $3.50 | $3.50 | $3.50 | $3.50 | 1 660 |
| Feb 11, 2016 | $3.49 | $3.49 | $3.48 | $3.49 | 15 028 |
| Feb 10, 2016 | $4.00 | $4.00 | $3.00 | $3.49 | 7 998 |
| Feb 09, 2016 | $5.50 | $5.90 | $2.50 | $3.45 | 23 853 |
| Feb 08, 2016 | $4.04 | $4.90 | $4.04 | $4.90 | 1 309 |
| Feb 05, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| Feb 04, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 2 |
| Feb 03, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| Feb 02, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| Feb 01, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
