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 (%)
Nov 30, 2009 0.0016 0.0016 0.0012 0.0014 10,657,000 -0.00(-12.50%)
Nov 27, 2009 0.0016 0.0016 0.0013 0.0016 3,575,000 +0.00(+6.67%)
Nov 25, 2009 0.0016 0.0016 0.0014 0.0015 4,314,965 -0.00(-6.25%)
Nov 24, 2009 0.0017 0.0018 0.0013 0.0016 40,136,872 -0.00(-5.88%)
Nov 23, 2009 0.0015 0.0017 0.0013 0.0017 12,973,067 +0.00(+30.77%)
Nov 20, 2009 0.0013 0.0013 0.0011 0.0013 9,179,270 +0.00(+0.00%)
Nov 19, 2009 0.0013 0.0014 0.0011 0.0013 16,824,656 -0.00(-7.14%)
Nov 18, 2009 0.0014 0.0014 0.0011 0.0014 45,587,284 +0.00(+7.69%)
Nov 17, 2009 0.0017 0.0018 0.0012 0.0013 74,637,584 -0.00(-18.75%)
Nov 16, 2009 0.0012 0.0019 0.0012 0.0016 45,200,936 +0.00(+23.08%)
Nov 13, 2009 0.0012 0.0013 0.0011 0.0013 4,927,000 +0.00(+8.33%)
Nov 12, 2009 0.0013 0.0013 0.0012 0.0012 5,296,235 -0.00(-7.69%)
Nov 11, 2009 0.0014 0.0014 0.0010 0.0013 5,672,405 +0.00(+0.00%)
Nov 10, 2009 0.0015 0.0015 0.0011 0.0013 7,413,500 -0.00(-18.75%)
Nov 09, 2009 0.0016 0.0017 0.0015 0.0016 10,295,567 +0.00(+0.00%)
Nov 06, 2009 0.0012 0.0016 0.0010 0.0016 15,034,874 +0.00(+33.33%)
Nov 05, 2009 0.0015 0.0015 0.0009 0.0012 33,359,680 -0.00(-14.29%)
Nov 04, 2009 0.0016 0.0016 0.0012 0.0014 7,465,338 +0.00(+0.00%)
Nov 03, 2009 0.0016 0.0017 0.0012 0.0014 12,198,009 -0.00(-12.50%)
Nov 02, 2009 0.0019 0.0019 0.0015 0.0016 14,706,894 -0.00(-5.88%)
Oct 30, 2009 0.0025 0.0025 0.0017 0.0017 2,966,480 -0.00(-19.05%)
Oct 29, 2009 0.0020 0.0025 0.0019 0.0021 2,407,688 +0.00(+5.00%)
Oct 28, 2009 0.0025 0.0034 0.0019 0.0020 8,472,240 -0.00(-20.00%)
Oct 27, 2009 0.0023 0.0040 0.0023 0.0025 28,051,972 -0.00(-7.41%)
Oct 26, 2009 0.0025 0.0030 0.0025 0.0027 5,674,898 +0.00(+8.00%)
Oct 23, 2009 0.0024 0.0027 0.0024 0.0025 9,575,977 +0.00(+25.00%)
Oct 22, 2009 0.0020 0.0024 0.0019 0.0020 18,252,262 -0.00(-4.76%)
Oct 21, 2009 0.0030 0.0030 0.0021 0.0021 12,347,533 -0.00(-25.00%)
Oct 20, 2009 0.0023 0.0028 0.0022 0.0028 9,708,067 +0.00(+3.70%)
Oct 19, 2009 0.0024 0.0028 0.0022 0.0027 4,744,247 +0.00(+22.73%)
Oct 16, 2009 0.0030 0.0030 0.0022 0.0022 3,970,416 -0.00(-26.67%)
Oct 15, 2009 0.0033 0.0035 0.0029 0.0030 6,660,265 -0.00(-14.29%)
Oct 14, 2009 0.0035 0.0035 0.0033 0.0035 465,000 +0.00(+6.06%)
Oct 13, 2009 0.0039 0.0040 0.0033 0.0033 5,371,358 -0.00(-8.33%)
Oct 12, 2009 0.0034 0.0040 0.0034 0.0036 1,330,391 -0.00(-18.18%)
Oct 09, 2009 0.0049 0.0049 0.0032 0.0044 1,254,117 -0.00(-2.22%)
Oct 08, 2009 0.0049 0.0049 0.0037 0.0045 1,606,400 -0.00(-8.16%)
Oct 07, 2009 0.0041 0.0055 0.0038 0.0049 5,118,605 +0.00(+19.51%)
Oct 06, 2009 0.0052 0.0070 0.0041 0.0041 13,312,445 -0.00(-21.15%)
Oct 05, 2009 0.0055 0.0055 0.0051 0.0052 2,616,193 -0.00(-7.14%)
Oct 02, 2009 0.0060 0.0060 0.0056 0.0056 1,315,200 -0.00(-6.67%)
Oct 01, 2009 0.0060 0.0060 0.0055 0.0060 2,847,412 +0.00(+7.14%)
Sep 30, 2009 0.0067 0.0067 0.0055 0.0056 1,724,842 -0.00(-16.42%)
Sep 29, 2009 0.0065 0.0075 0.0050 0.0067 7,576,095 -0.00(-4.29%)
Sep 28, 2009 0.0094 0.0094 0.0070 0.0070 6,371,445 -0.00(-14.63%)
Sep 25, 2009 0.0085 0.0119 0.0080 0.0082 34,197,948 +0.00(+36.67%)
Sep 24, 2009 0.0065 0.0068 0.0055 0.0060 1,608,385 -0.00(-7.69%)
Sep 23, 2009 0.0075 0.0076 0.0060 0.0065 2,857,566 -0.00(-13.33%)
Sep 22, 2009 0.0075 0.0080 0.0075 0.0075 2,073,000 +0.00(+7.14%)
Sep 21, 2009 0.0090 0.0090 0.0070 0.0070 2,184,950 -0.00(-12.50%)
Sep 18, 2009 0.0072 0.0088 0.0065 0.0080 7,149,641 +0.00(+11.11%)
Sep 17, 2009 0.0100 0.0115 0.0070 0.0072 7,680,486 -0.00(-28.00%)
Sep 16, 2009 0.0135 0.0135 0.0100 0.0100 6,183,285 -0.00(-9.09%)
Sep 15, 2009 0.0150 0.0150 0.0100 0.0110 2,560,599 +0.00(+0.00%)
Sep 14, 2009 0.0110 0.0150 0.0080 0.0110 7,330,840 +0.00(+18.28%)
Sep 11, 2009 0.0120 0.0130 0.0080 0.0093 2,237,864 -0.00(-22.50%)
Sep 10, 2009 0.0130 0.0140 0.0100 0.0120 1,122,188 -0.00(-7.69%)
Sep 09, 2009 0.0150 0.0150 0.0130 0.0130 1,520,381 +0.00(+0.00%)
Sep 08, 2009 0.0150 0.0150 0.0110 0.0130 1,994,049 -0.00(-7.14%)
Sep 04, 2009 0.0120 0.0140 0.0100 0.0140 984,532 +0.00(+7.69%)
Sep 03, 2009 0.0110 0.0130 0.0100 0.0130 692,750 +0.00(+30.00%)
Sep 02, 2009 0.0110 0.0110 0.0100 0.0100 203,250 -0.00(-9.09%)
Sep 01, 2009 0.0100 0.0110 0.0100 0.0110 821,820 +0.00(+10.00%)
Aug 31, 2009 0.0097 0.0185 0.0097 0.0100 1,682,800 +0.00(+11.11%)
Aug 28, 2009 0.0095 0.0100 0.0090 0.0090 1,118,800 -0.00(-2.17%)
Aug 27, 2009 0.0061 0.0101 0.0061 0.0092 3,626,660 +0.00(+50.82%)
Aug 26, 2009 0.0065 0.0065 0.0056 0.0061 284,200 +0.00(+5.17%)
Aug 25, 2009 0.0058 0.0058 0.0058 0.0058 5,000 -0.00(-3.33%)
Aug 24, 2009 0.0055 0.0060 0.0050 0.0060 613,333 +0.00(+9.09%)
Aug 21, 2009 0.0060 0.0060 0.0050 0.0055 1,031,591 -0.00(-8.33%)
Aug 20, 2009 0.0060 0.0060 0.0060 0.0060 862,000 +0.00(+0.00%)
Aug 19, 2009 0.0050 0.0060 0.0050 0.0060 784,645 +0.00(+20.00%)
Aug 18, 2009 0.0045 0.0060 0.0045 0.0050 1,235,550 +0.00(+25.00%)
Aug 17, 2009 0.0030 0.0040 0.0019 0.0040 4,612,400 +0.00(+33.33%)
Aug 14, 2009 0.0030 0.0030 0.0030 0.0030 210,000 +0.00(+0.00%)
Aug 13, 2009 0.0036 0.0036 0.0030 0.0030 1,696,000 -0.00(-16.67%)
Aug 12, 2009 0.0035 0.0050 0.0032 0.0036 5,419,000 +0.00(+20.00%)
Aug 11, 2009 0.0020 0.0040 0.0020 0.0030 6,232,000 +0.00(+36.36%)
Aug 10, 2009 0.0030 0.0030 0.0020 0.0022 850,000 -0.00(-45.00%)
Aug 07, 2009 0.0040 0.0040 0.0040 0.0040 5,000 -0.00(-11.11%)
Aug 06, 2009 0.0042 0.0045 0.0042 0.0045 250,000 +0.00(+7.14%)
Aug 05, 2009 0.0040 0.0042 0.0040 0.0042 113,420 +0.00(+5.00%)
Aug 04, 2009 0.0026 0.0040 0.0026 0.0040 63,000 +0.00(+53.85%)
Aug 03, 2009 0.0026 0.0026 0.0026 0.0026 12,500 -0.00(-35.00%)
Jul 30, 2009 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 29, 2009 0.0035 0.0040 0.0030 0.0040 315,000 +0.00(+14.29%)
Jul 28, 2009 0.0040 0.0040 0.0035 0.0035 350,000 +0.00(+9.37%)
Jul 27, 2009 0.0045 0.0045 0.0032 0.0032 873,762 -0.00(-21.95%)
Jul 24, 2009 0.0045 0.0050 0.0041 0.0041 1,004,046 -0.00(-35.94%)
Jul 21, 2009 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Jul 20, 2009 0.0064 0.0064 0.0064 0.0064 22,366 +0.00(+28.00%)
Jul 17, 2009 0.0050 0.0050 0.0050 0.0050 316 +0.00(+0.00%)
Jul 16, 2009 0.0060 0.0060 0.0050 0.0050 40,000 -0.00(-16.67%)
Jul 15, 2009 0.0060 0.0060 0.0060 0.0060 18,500 +0.00(+0.00%)
Jul 14, 2009 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+7.14%)
Jul 13, 2009 0.0056 0.0056 0.0056 0.0056 31,000 -0.00(-20.00%)
Jul 10, 2009 0.0046 0.0070 0.0046 0.0070 10,485 -0.00(-6.67%)
Jul 09, 2009 0.0075 0.0075 0.0075 0.0075 25,000 +0.00(+66.67%)
Jul 08, 2009 0.0060 0.0060 0.0045 0.0045 93,380 -0.00(-25.00%)
Jun 30, 2009 0.0060 0.0060 0.0060 0 -0.00(-20.00%)
Jun 29, 2009 0.0075 0.0075 0.0075 0.0075 33,970 +0.00(+0.00%)
Jun 26, 2009 0.0075 0.0075 0.0075 0.0075 26,666 +0.00(+7.14%)
Jun 25, 2009 0.0060 0.0070 0.0060 0.0070 60,000 +0.00(+40.00%)
Jun 24, 2009 0.0055 0.0055 0.0050 0.0050 58,000 -0.00(-9.09%)
Jun 23, 2009 0.0064 0.0064 0.0055 0.0055 110,500 -0.00(-15.38%)
Jun 22, 2009 0.0065 0.0065 0.0065 0.0065 70,000 -0.00(-18.75%)
Jun 19, 2009 0.0083 0.0083 0.0080 0.0080 289,663 -0.00(-3.61%)
Jun 18, 2009 0.0085 0.0085 0.0083 0.0083 363,301 -0.00(-2.35%)
Jun 17, 2009 0.0085 0.0085 0.0080 0.0085 375,700 +0.00(+0.00%)
Jun 16, 2009 0.0085 0.0085 0.0080 0.0085 1,003,888 +0.00(+0.00%)
Jun 15, 2009 0.0095 0.0095 0.0080 0.0085 2,183,666 -0.00(-5.56%)
Jun 12, 2009 0.0080 0.0090 0.0080 0.0090 266,904 +0.00(+20.00%)
Jun 11, 2009 0.0100 0.0110 0.0075 0.0075 757,000 -0.00(-6.25%)
Jun 10, 2009 0.0055 0.0100 0.0055 0.0080 3,554,721 +0.00(+100.00%)
Jun 09, 2009 0.0050 0.0050 0.0040 0.0040 248,500 -0.00(-27.27%)
Jun 08, 2009 0.0045 0.0055 0.0040 0.0055 215,000 +0.00(+0.00%)
Jun 04, 2009 0.0055 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Jun 03, 2009 0.0060 0.0060 0.0060 0.0060 387,333 +0.00(+0.00%)
Jun 02, 2009 0.0070 0.0080 0.0060 0.0060 200,749 +0.00(+0.00%)
Jun 01, 2009 0.0090 0.0090 0.0032 0.0060 333,000 +0.00(+20.00%)
May 29, 2009 0.0075 0.0075 0.0050 0.0050 402,400 -0.00(-33.33%)
May 28, 2009 0.0100 0.0100 0.0075 0.0075 458,000 -0.00(-25.00%)
May 27, 2009 0.0080 0.0100 0.0080 0.0100 130,000 +0.00(+11.11%)
May 26, 2009 0.0100 0.0100 0.0090 0.0090 225,844 -0.00(-10.00%)
May 22, 2009 0.0075 0.0100 0.0075 0.0100 262,000 +0.00(+11.11%)
May 21, 2009 0.0090 0.0090 0.0075 0.0090 205,000 +0.00(+0.00%)
May 20, 2009 0.0090 0.0090 0.0090 0.0090 30,000 -0.00(-10.00%)
May 19, 2009 0.0100 0.0100 0.0095 0.0100 181,000 +0.00(+0.00%)
May 18, 2009 0.0100 0.0100 0.0100 0.0100 164,000 +0.00(+33.33%)
May 15, 2009 0.0090 0.0090 0.0075 0.0075 95,000 -0.00(-11.76%)
May 14, 2009 0.0120 0.0120 0.0085 0.0085 121,000 -0.00(-10.53%)
May 13, 2009 0.0100 0.0100 0.0090 0.0095 225,000 -0.00(-13.64%)
May 12, 2009 0.0130 0.0130 0.0092 0.0110 130,337 +0.00(+0.00%)
May 11, 2009 0.0100 0.0130 0.0100 0.0110 299,902 +0.00(+10.00%)
May 08, 2009 0.0100 0.0100 0.0100 0.0100 423,775 +0.00(+0.00%)
May 07, 2009 0.0100 0.0120 0.0100 0.0100 291,666 +0.00(+0.00%)
May 06, 2009 0.0100 0.0100 0.0100 0.0100 70,250 +0.00(+0.00%)
May 05, 2009 0.0100 0.0120 0.0100 0.0100 185,000 +0.00(+0.00%)
May 04, 2009 0.0120 0.0120 0.0100 0.0100 120,000 +0.00(+0.00%)
May 01, 2009 0.0150 0.0150 0.0100 0.0100 113,333 -0.00(-33.33%)
Apr 30, 2009 0.0065 0.0150 0.0062 0.0150 168,000 +0.01(+87.50%)
Apr 29, 2009 0.0070 0.0080 0.0070 0.0080 55,000 -0.01(-42.86%)
Apr 28, 2009 0.0120 0.0140 0.0100 0.0140 230,100 +0.00(+40.00%)
Apr 27, 2009 0.0150 0.0150 0.0080 0.0100 310,000 -0.00(-33.33%)
Apr 24, 2009 0.0100 0.0150 0.0080 0.0150 175,000 +0.00(+0.00%)
Apr 23, 2009 0.0100 0.0150 0.0100 0.0150 115,000 +0.00(+0.00%)
Apr 22, 2009 0.0150 0.0170 0.0100 0.0150 208,058 +0.00(+7.14%)
Apr 21, 2009 0.0140 0.0140 0.0140 0.0140 155,000 -0.00(-17.65%)
Apr 20, 2009 0.0190 0.0190 0.0150 0.0170 114,600 +0.00(+13.33%)
Apr 17, 2009 0.0250 0.0250 0.0100 0.0150 655,000 -0.01(-25.00%)
Apr 16, 2009 0.0200 0.0250 0.0150 0.0200 128,500 -0.00(-16.67%)
Apr 15, 2009 0.0240 0.0300 0.0240 0.0240 361,800 +0.00(+0.00%)
Apr 14, 2009 0.0230 0.0320 0.0230 0.0240 471,525 +0.00(+4.35%)
Apr 13, 2009 0.0100 0.0230 0.0100 0.0230 308,700 +0.01(+130.00%)
Apr 09, 2009 0.0200 0.0200 0.0100 0.0100 245,000 -0.01(-50.00%)
Apr 08, 2009 0.0180 0.0240 0.0180 0.0200 296,430 +0.00(+5.26%)
Apr 07, 2009 0.0190 0.0190 0.0160 0.0190 227,368 +0.00(+0.00%)
Apr 06, 2009 0.0320 0.0320 0.0150 0.0190 424,000 -0.01(-40.62%)
Apr 03, 2009 0.0320 0.0320 0.0260 0.0320 55,938 +0.00(+0.00%)
Apr 02, 2009 0.0330 0.0330 0.0320 0.0320 140,000 +0.00(+6.67%)
Apr 01, 2009 0.0350 0.0350 0.0300 0.0300 175,332 -0.01(-14.29%)
Mar 31, 2009 0.0300 0.0350 0.0300 0.0350 95,000 +0.01(+16.67%)
Mar 30, 2009 0.0250 0.0300 0.0250 0.0300 105,000 +0.01(+50.00%)
Mar 26, 2009 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Mar 24, 2009 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2009 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 19, 2009 0.0200 0.0250 0.0200 0.0250 65,000 +0.00(+4.17%)
Mar 17, 2009 0.0240 0.0240 0.0240 0 -0.02(-40.00%)
Mar 16, 2009 0.0240 0.0400 0.0240 0.0400 75,000 +0.02(+66.67%)
Mar 13, 2009 0.0200 0.0240 0.0200 0.0240 64,500 +0.01(+100.00%)
Mar 12, 2009 0.0120 0.0120 0.0120 0.0120 70,000 -0.01(-47.83%)
Mar 11, 2009 0.0270 0.0270 0.0200 0.0230 71,700 -0.01(-23.33%)
Mar 10, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 09, 2009 0.0300 0.0300 0.0250 0.0300 37,773 +0.01(+42.86%)
Mar 06, 2009 0.0200 0.0300 0.0200 0.0210 23,000 +0.00(+5.00%)
Mar 05, 2009 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Mar 04, 2009 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Feb 27, 2009 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 26, 2009 0.0250 0.0250 0.0250 0.0250 105,000 +0.00(+0.00%)
Feb 20, 2009 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 19, 2009 0.0300 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
Feb 18, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 17, 2009 0.0300 0.0300 0.0300 0.0300 329,454 +0.00(+0.00%)
Feb 13, 2009 0.0200 0.0400 0.0200 0.0300 708,405 +0.00(+0.00%)
Feb 10, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 09, 2009 0.0100 0.0300 0.0100 0.0300 100,000 +0.02(+200.00%)
Feb 06, 2009 0.0800 0.0800 0.0100 0.0100 55,600 -0.04(-80.00%)
Feb 05, 2009 0.0600 0.0600 0.0500 0.0500 10,000 -0.04(-44.44%)
Feb 04, 2009 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Feb 03, 2009 0.0900 0.0900 0.0600 0.0900 11,000 +0.00(+0.00%)
Feb 02, 2009 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Jan 30, 2009 0.0300 0.3500 0.0300 0.1000 28,100 +0.07(+233.33%)
Jan 29, 2009 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 28, 2009 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jan 21, 2009 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 20, 2009 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Jan 12, 2009 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 09, 2009 0.0200 0.0250 0.0200 0.0250 43,161 +0.02(+212.50%)
Dec 29, 2008 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 26, 2008 0.0080 0.0080 0.0080 0.0080 151 +0.00(+0.00%)
Dec 03, 2008 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
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.