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 |
| Oct 29, 2021 | $0.260 | $0.315 | $0.240 | $0.250 | 197 004 |
| Oct 28, 2021 | $0.150 | $0.340 | $0.150 | $0.250 | 231 696 |
| Oct 27, 2021 | $0.230 | $0.260 | $0.0910 | $0.150 | 1 001 068 |
| Oct 26, 2021 | $0.400 | $0.400 | $0.160 | $0.220 | 87 435 |
| Oct 25, 2021 | $0.0076 | $0.0076 | $0.0060 | $0.0061 | 22 545 621 |
| Oct 22, 2021 | $0.0070 | $0.0079 | $0.0070 | $0.0072 | 10 282 478 |
| Oct 21, 2021 | $0.0082 | $0.0084 | $0.0076 | $0.0076 | 3 767 310 |
| Oct 20, 2021 | $0.0079 | $0.0082 | $0.0075 | $0.0080 | 7 612 605 |
| Oct 19, 2021 | $0.0077 | $0.0080 | $0.0072 | $0.0077 | 4 296 179 |
| Oct 18, 2021 | $0.0075 | $0.0078 | $0.0070 | $0.0077 | 3 380 804 |
| Oct 15, 2021 | $0.0068 | $0.0075 | $0.0063 | $0.0073 | 4 778 847 |
| Oct 14, 2021 | $0.0063 | $0.0068 | $0.0062 | $0.0068 | 4 967 086 |
| Oct 13, 2021 | $0.0066 | $0.0066 | $0.0054 | $0.0063 | 2 964 177 |
| Oct 12, 2021 | $0.0056 | $0.0062 | $0.0053 | $0.0057 | 3 870 312 |
| Oct 11, 2021 | $0.0067 | $0.0067 | $0.0052 | $0.0062 | 20 417 672 |
| Oct 08, 2021 | $0.0076 | $0.0080 | $0.0063 | $0.0067 | 23 404 578 |
| Oct 07, 2021 | $0.0074 | $0.0077 | $0.0070 | $0.0071 | 2 118 720 |
| Oct 06, 2021 | $0.0076 | $0.0079 | $0.0070 | $0.0074 | 2 647 111 |
| Oct 05, 2021 | $0.0074 | $0.0076 | $0.0067 | $0.0075 | 9 140 208 |
| Oct 04, 2021 | $0.0073 | $0.0080 | $0.0063 | $0.0066 | 13 715 498 |
| Oct 01, 2021 | $0.0077 | $0.0077 | $0.0065 | $0.0068 | 22 366 718 |
| Sep 30, 2021 | $0.0079 | $0.0084 | $0.0072 | $0.0075 | 13 330 725 |
| Sep 29, 2021 | $0.0089 | $0.0089 | $0.0073 | $0.0082 | 42 005 120 |
| Sep 28, 2021 | $0.0073 | $0.0087 | $0.0071 | $0.0086 | 8 659 721 |
| Sep 27, 2021 | $0.0075 | $0.0078 | $0.0071 | $0.0075 | 4 379 651 |
