Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goip Global Inc (OP: GOIG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 0.0203 0.0209 0.0199 0.0207 22,606,458 +0.00(+1.97%)
May 27, 2010 0.0210 0.0229 0.0202 0.0203 14,290,454 -0.00(-5.14%)
May 26, 2010 0.0206 0.0239 0.0205 0.0214 11,193,107 +0.00(+4.39%)
May 25, 2010 0.0230 0.0230 0.0200 0.0205 14,923,682 -0.00(-7.66%)
May 24, 2010 0.0252 0.0260 0.0220 0.0222 21,105,306 -0.00(-11.20%)
May 21, 2010 0.0199 0.0250 0.0194 0.0250 34,899,264 +0.01(+28.87%)
May 20, 2010 0.0195 0.0200 0.0190 0.0194 23,920,312 -0.00(-8.49%)
May 19, 2010 0.0220 0.0220 0.0200 0.0212 18,472,548 -0.00(-2.30%)
May 18, 2010 0.0225 0.0250 0.0210 0.0217 27,739,076 -0.00(-5.65%)
May 17, 2010 0.0250 0.0250 0.0220 0.0230 39,271,152 -0.00(-8.37%)
May 14, 2010 0.0265 0.0269 0.0240 0.0251 16,645,753 -0.00(-5.28%)
May 13, 2010 0.0269 0.0269 0.0255 0.0265 16,949,784 +0.00(+1.92%)
May 12, 2010 0.0251 0.0265 0.0240 0.0260 14,856,728 +0.00(+4.00%)
May 11, 2010 0.0256 0.0262 0.0245 0.0250 20,067,060 -0.00(-5.66%)
May 10, 2010 0.0262 0.0265 0.0256 0.0265 37,454,584 +0.00(+10.42%)
May 07, 2010 0.0220 0.0249 0.0203 0.0240 21,733,356 +0.00(+14.29%)
May 06, 2010 0.0225 0.0230 0.0203 0.0210 28,075,734 -0.00(-6.67%)
May 05, 2010 0.0232 0.0243 0.0210 0.0225 41,219,012 -0.00(-7.41%)
May 04, 2010 0.0270 0.0274 0.0228 0.0243 34,316,860 +0.00(+1.25%)
May 03, 2010 0.0267 0.0290 0.0225 0.0240 39,512,516 -0.00(-9.43%)
Apr 30, 2010 0.0300 0.0310 0.0252 0.0265 108,315,024 -0.00(-5.02%)
Apr 29, 2010 0.0240 0.0300 0.0229 0.0279 82,307,480 +0.01(+21.83%)
Apr 28, 2010 0.0200 0.0230 0.0180 0.0229 58,684,516 +0.00(+16.84%)
Apr 27, 2010 0.0194 0.0239 0.0161 0.0196 111,747,896 +0.00(+0.51%)
Apr 26, 2010 0.0260 0.0260 0.0189 0.0195 105,173,184 -0.01(-22.62%)
Apr 23, 2010 0.0330 0.0331 0.0241 0.0252 138,164,928 -0.01(-18.45%)
Apr 22, 2010 0.0144 0.0320 0.0130 0.0309 275,836,768 +0.02(+141.41%)
Apr 21, 2010 0.0152 0.0160 0.0122 0.0128 188,896,096 -0.00(-15.79%)
Apr 20, 2010 0.0184 0.1645 0.0149 0.0152 196,993,200 -0.00(-16.02%)
Apr 19, 2010 0.0260 0.0260 0.0160 0.0181 151,829,552 -0.01(-27.02%)
Apr 16, 2010 0.0196 0.0274 0.0196 0.0248 179,003,440 -0.00(-2.75%)
Apr 15, 2010 0.0282 0.0350 0.0244 0.0255 270,574,464 -0.01(-31.08%)
Apr 14, 2010 0.0500 0.0500 0.0270 0.0370 257,886,944 -0.01(-17.78%)
Apr 13, 2010 0.0400 0.0610 0.0390 0.0450 225,667,472 +0.01(+34.33%)
Apr 12, 2010 0.0220 0.0358 0.0215 0.0335 239,819,024 +0.02(+85.08%)
Apr 09, 2010 0.0154 0.0186 0.0154 0.0181 110,885,784 +0.00(+24.83%)
Apr 08, 2010 0.0129 0.0150 0.0129 0.0145 100,256,064 +0.00(+16.00%)
Apr 07, 2010 0.0107 0.0130 0.0106 0.0125 85,091,144 +0.00(+16.82%)
Apr 06, 2010 0.0110 0.0110 0.0098 0.0107 40,889,752 -0.00(-0.93%)
Apr 05, 2010 0.0145 0.0145 0.0094 0.0108 76,750,848 +0.00(+20.00%)
Apr 01, 2010 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Mar 31, 2010 0.0093 0.0099 0.0086 0.0091 41,058,736 -0.00(-2.15%)
Mar 30, 2010 0.0100 0.0100 0.0090 0.0093 26,944,508 -0.00(-2.11%)
Mar 29, 2010 0.0100 0.0100 0.0092 0.0095 39,366,584 +0.00(+3.26%)
Mar 26, 2010 0.0090 0.0100 0.0089 0.0092 17,750,090 +0.00(+6.98%)
Mar 25, 2010 0.0073 0.0087 0.0051 0.0086 71,053,112 +0.00(+21.13%)
Mar 24, 2010 0.0089 0.0089 0.0070 0.0071 59,896,660 -0.00(-16.47%)
Mar 23, 2010 0.0089 0.0090 0.0085 0.0085 23,948,660 -0.00(-5.56%)
Mar 22, 2010 0.0097 0.0097 0.0080 0.0090 54,437,112 -0.00(-7.22%)
Mar 19, 2010 0.0110 0.0119 0.0095 0.0097 39,727,400 -0.00(-11.82%)
Mar 18, 2010 0.0115 0.1100 0.0095 0.0110 54,860,108 +0.00(+10.00%)
Mar 17, 2010 0.0110 0.0115 0.0090 0.0100 38,492,672 -0.00(-16.67%)
Mar 16, 2010 0.0128 0.0128 0.0101 0.0120 43,101,136 -0.00(-4.76%)
Mar 15, 2010 0.0120 0.0126 0.0118 0.0126 52,294,348 +0.00(+5.00%)
Mar 12, 2010 0.0107 0.0135 0.0105 0.0120 41,989,904 +0.00(+13.21%)
Mar 11, 2010 0.0108 0.0115 0.0100 0.0106 26,797,016 -0.00(-2.75%)
Mar 10, 2010 0.0082 0.0119 0.0082 0.0109 68,804,264 +0.00(+36.25%)
Mar 09, 2010 0.0114 0.0115 0.0075 0.0080 129,467,032 -0.00(-33.33%)
Mar 08, 2010 0.0137 0.0149 0.0013 0.0120 202,395,536 -0.00(-3.23%)
Mar 05, 2010 0.0098 0.0143 0.0093 0.0124 124,273,704 +0.00(+37.78%)
Mar 04, 2010 0.0072 0.0095 0.0071 0.0090 95,730,088 +0.00(+26.76%)
Mar 03, 2010 0.0063 0.0074 0.0058 0.0071 68,730,536 +0.00(+10.94%)
Mar 02, 2010 0.0063 0.0065 0.0052 0.0064 84,249,928 +0.00(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.