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 |
| Dec 06, 2021 | $0.211 | $0.248 | $0.210 | $0.240 | 112 569 |
| Dec 03, 2021 | $0.270 | $0.270 | $0.210 | $0.238 | 101 534 |
| Dec 02, 2021 | $0.210 | $0.275 | $0.122 | $0.270 | 248 931 |
| Dec 01, 2021 | $0.163 | $0.220 | $0.151 | $0.220 | 77 380 |
| Nov 30, 2021 | $0.238 | $0.238 | $0.177 | $0.183 | 37 100 |
| Nov 29, 2021 | $0.245 | $0.245 | $0.190 | $0.200 | 72 662 |
| Nov 26, 2021 | $0.210 | $0.250 | $0.210 | $0.215 | 8 932 |
| Nov 24, 2021 | $0.177 | $0.250 | $0.177 | $0.180 | 74 828 |
| Nov 23, 2021 | $0.210 | $0.230 | $0.177 | $0.200 | 81 099 |
| Nov 22, 2021 | $0.205 | $0.220 | $0.180 | $0.210 | 113 161 |
| Nov 19, 2021 | $0.180 | $0.215 | $0.180 | $0.195 | 60 933 |
| Nov 18, 2021 | $0.215 | $0.240 | $0.160 | $0.178 | 201 370 |
| Nov 17, 2021 | $0.290 | $0.290 | $0.210 | $0.215 | 126 776 |
| Nov 16, 2021 | $0.230 | $0.260 | $0.200 | $0.240 | 158 663 |
| Nov 15, 2021 | $0.210 | $0.295 | $0.210 | $0.240 | 31 749 |
| Nov 12, 2021 | $0.300 | $0.300 | $0.243 | $0.260 | 152 690 |
| Nov 11, 2021 | $0.265 | $0.300 | $0.241 | $0.269 | 178 517 |
| Nov 10, 2021 | $0.310 | $0.310 | $0.260 | $0.265 | 115 999 |
| Nov 09, 2021 | $0.312 | $0.330 | $0.250 | $0.310 | 144 698 |
| Nov 08, 2021 | $0.303 | $0.361 | $0.250 | $0.320 | 147 811 |
| Nov 05, 2021 | $0.355 | $0.355 | $0.311 | $0.350 | 54 819 |
| Nov 04, 2021 | $0.320 | $0.400 | $0.300 | $0.320 | 183 761 |
| Nov 03, 2021 | $0.295 | $0.360 | $0.295 | $0.295 | 43 804 |
| Nov 02, 2021 | $0.340 | $0.340 | $0.280 | $0.336 | 183 507 |
| Nov 01, 2021 | $0.250 | $0.354 | $0.250 | $0.336 | 183 507 |
