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 |
| Jan 11, 2022 | $0.200 | $0.200 | $0.175 | $0.189 | 82 303 |
| Jan 10, 2022 | $0.210 | $0.210 | $0.180 | $0.190 | 113 957 |
| Jan 07, 2022 | $0.185 | $0.217 | $0.180 | $0.188 | 30 305 |
| Jan 06, 2022 | $0.171 | $0.190 | $0.171 | $0.180 | 52 234 |
| Jan 05, 2022 | $0.153 | $0.189 | $0.153 | $0.171 | 146 946 |
| Jan 04, 2022 | $0.165 | $0.180 | $0.151 | $0.170 | 37 326 |
| Jan 03, 2022 | $0.189 | $0.190 | $0.162 | $0.162 | 170 112 |
| Dec 31, 2021 | $0.156 | $0.200 | $0.151 | $0.169 | 91 197 |
| Dec 30, 2021 | $0.162 | $0.180 | $0.150 | $0.152 | 189 519 |
| Dec 29, 2021 | $0.209 | $0.209 | $0.120 | $0.155 | 273 285 |
| Dec 28, 2021 | $0.171 | $0.210 | $0.171 | $0.180 | 126 700 |
| Dec 27, 2021 | $0.210 | $0.220 | $0.190 | $0.190 | 102 536 |
| Dec 23, 2021 | $0.235 | $0.250 | $0.216 | $0.220 | 88 638 |
| Dec 22, 2021 | $0.230 | $0.250 | $0.210 | $0.234 | 109 184 |
| Dec 21, 2021 | $0.210 | $0.230 | $0.210 | $0.220 | 121 469 |
| Dec 20, 2021 | $0.235 | $0.235 | $0.210 | $0.210 | 64 059 |
| Dec 17, 2021 | $0.240 | $0.249 | $0.215 | $0.215 | 53 473 |
| Dec 16, 2021 | $0.210 | $0.230 | $0.210 | $0.222 | 87 815 |
| Dec 15, 2021 | $0.200 | $0.219 | $0.200 | $0.210 | 40 899 |
| Dec 14, 2021 | $0.230 | $0.230 | $0.200 | $0.210 | 30 467 |
| Dec 13, 2021 | $0.200 | $0.237 | $0.200 | $0.230 | 123 080 |
| Dec 10, 2021 | $0.200 | $0.210 | $0.185 | $0.210 | 46 184 |
| Dec 09, 2021 | $0.200 | $0.200 | $0.172 | $0.190 | 91 251 |
| Dec 08, 2021 | $0.230 | $0.240 | $0.191 | $0.196 | 190 730 |
| Dec 07, 2021 | $0.220 | $0.240 | $0.220 | $0.220 | 47 625 |
