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, 2018		0.1000	0.1000	0.1000	0	+0.01(+8.46%)
Jan 30, 2018	0.1000	0.1000	0.1000	0.0922	79,930	-0.01(-5.63%)
Jan 25, 2018		0.0977	0.0977	0.0977	0	-0.02(-13.84%)
Jan 24, 2018	0.1134	0.1134	0.1134	0.1134	1,000	+0.00(+3.09%)
Jan 22, 2018		0.1100	0.1100	0.1100	0	+0.00(+0.46%)
Jan 19, 2018	0.1095	0.1095	0.1095	0.1095	20,000	+0.01(+15.26%)
Jan 18, 2018	0.0995	0.0995	0.0950	0.0950	1,100	+0.00(+0.00%)
Jan 17, 2018	0.0950	0.0950	0.0950	0.0950	909	+0.00(+0.00%)
Jan 16, 2018		0.1100	0.0950	0.0950	4,959	-0.01(-13.64%)
Jan 11, 2018		0.1100	0.1100	0.1100	0	+0.01(+15.42%)
Jan 10, 2018	0.0953	0.0953	0.0953	0.0953	250	-0.00(-3.05%)
Jan 09, 2018	0.0983	0.0983	0.0983	0.0983	2,500	-0.00(-4.19%)
Jan 08, 2018	0.0996	0.1026	0.0996	0.1026	1,900	+0.00(+3.01%)
Jan 05, 2018	0.0996	0.0996	0.0996	0.0996	200	-0.01(-9.45%)
Jan 04, 2018	0.1100	0.1100	0.1100	0.1100	1,000	+0.00(+0.27%)

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.