Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.5160 +0.0127 (+2.52%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	0.1700	0.1700	0.1700	0.1700	35,000	-0.01(-4.71%)
Jan 30, 2017	0.1784	0.1784	0.1784	0.1784	1,000	+0.01(+3.06%)
Jan 27, 2017	0.1760	0.1900	0.1710	0.1731	127,777	-0.00(-1.65%)
Jan 26, 2017	0.1793	0.1793	0.1752	0.1760	145,500	-0.01(-7.07%)
Jan 25, 2017	0.1894	0.1894	0.1894	0.1894	2,000	+0.00(+2.60%)
Jan 24, 2017	0.1900	0.1900	0.1841	0.1846	41,000	-0.01(-2.69%)
Jan 23, 2017	0.1850	0.1897	0.1850	0.1897	30,000	+0.02(+8.71%)
Jan 20, 2017	0.1784	0.1799	0.1714	0.1745	14,769	-0.00(-0.29%)
Jan 19, 2017	0.1830	0.1830	0.1700	0.1750	56,000	-0.01(-3.58%)
Jan 18, 2017	0.1901	0.1901	0.1769	0.1815	47,866	-0.02(-7.91%)
Jan 17, 2017	0.2090	0.2090	0.1952	0.1971	2,200	+0.00(+2.12%)
Jan 13, 2017		0.1930	0.1930	0.1930	0	-0.01(-7.03%)
Jan 12, 2017	0.2000	0.2080	0.2000	0.2076	108,600	+0.01(+3.80%)
Jan 11, 2017	0.1921	0.2007	0.1921	0.2000	45,500	+0.00(+0.30%)
Jan 10, 2017	0.1994	0.1994	0.1994	0.1994	500	+0.01(+6.46%)
Jan 09, 2017	0.1880	0.1880	0.1873	0.1873	10,000	-0.00(-1.42%)
Jan 06, 2017	0.1933	0.1933	0.1900	0.1900	3,900	-0.00(-0.52%)
Jan 05, 2017	0.1910	0.1910	0.1910	0.1910	10,000	-0.01(-4.83%)
Jan 04, 2017	0.2052	0.2052	0.2007	0.2007	536	-0.00(-1.13%)

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.