Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP: GKPRF )

0.4941 -0.0011 (-0.22%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 10, 2024 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 (%)
Jan 31, 2023 0.1829 0.1842 0.1800 0.1842 63,012 -0.01(-3.05%)
Jan 30, 2023 0.1890 0.1900 0.1890 0.1900 21,000 +0.01(+3.15%)
Jan 27, 2023 0.1840 0.1842 0.1791 0.1842 27,200 -0.01(-5.78%)
Jan 26, 2023 0.1955 0.1975 0.1955 0.1955 5,384 -0.00(-2.05%)
Jan 25, 2023 0.1986 0.1996 0.1986 0.1996 15,130 -0.00(-0.45%)
Jan 24, 2023 0.2118 0.2118 0.2005 0.2005 24,097 +0.00(+0.86%)
Jan 23, 2023 0.1950 0.2023 0.1950 0.1988 6,838 +0.00(+0.56%)
Jan 20, 2023 0.1938 0.1977 0.1938 0.1977 8,500 +0.00(+2.07%)
Jan 19, 2023 0.2000 0.2000 0.1937 0.1937 350 +0.00(+0.68%)
Jan 18, 2023 0.1884 0.1976 0.1884 0.1924 1,750 +0.00(+0.73%)
Jan 17, 2023 0.2000 0.2022 0.1910 0.1910 16,450 -0.00(-2.00%)
Jan 13, 2023 0.1841 0.1949 0.1841 0.1949 5,540 +0.00(+2.04%)
Jan 12, 2023 0.1900 0.1910 0.1891 0.1910 9,800 +0.00(+1.76%)
Jan 11, 2023 0.1877 0.1877 0.1877 0.1877 316 +0.00(+1.46%)
Jan 10, 2023 0.1850 0.1850 0.1805 0.1850 2,381 +0.00(+2.49%)
Jan 06, 2023 0.1805 0 -0.02(-8.33%)
Jan 04, 2023 0.1969 0 -0.00(-0.35%)
Jan 03, 2023 0.1948 0.1976 0.1948 0.1976 20,000 +0.00(+0.82%)
Dec 30, 2022 0.1919 0.1986 0.1919 0.1960 44,352 +0.00(+1.92%)
Dec 29, 2022 0.1894 0.1931 0.1862 0.1923 43,055 +0.00(+2.40%)
Dec 28, 2022 0.1884 0.1884 0.1781 0.1878 41,850 +0.01(+4.33%)
Dec 27, 2022 0.1680 0.2085 0.1680 0.1800 7,123 -0.00(-2.17%)
Dec 23, 2022 0.1782 0.1840 0.1782 0.1840 6,485 +0.01(+3.95%)
Dec 22, 2022 0.1770 0.2020 0.1770 0.1770 20,125 -0.00(-0.56%)
Dec 21, 2022 0.1800 0.1800 0.1780 0.1780 64,709 +0.01(+3.31%)
Dec 20, 2022 0.1700 0.1768 0.1694 0.1723 75,500 +0.00(+0.47%)
Dec 19, 2022 0.1690 0.1780 0.1690 0.1715 36,042 +0.02(+10.57%)
Dec 16, 2022 0.1470 0.1611 0.1470 0.1551 13,796 +0.01(+3.47%)
Dec 15, 2022 0.1500 0.1500 0.1450 0.1499 12,500 +0.00(+0.87%)
Dec 14, 2022 0.1507 0.1507 0.1453 0.1486 57,500 -0.01(-3.82%)
Dec 13, 2022 0.1618 0.1657 0.1535 0.1545 65,290 -0.01(-7.26%)
Dec 12, 2022 0.1600 0.1834 0.1600 0.1666 117,635 +0.01(+6.45%)
Dec 09, 2022 0.1452 0.1565 0.1350 0.1565 17,551 +0.01(+5.10%)
Dec 08, 2022 0.1532 0.1532 0.1489 0.1489 25,199 +0.00(+0.54%)
Dec 07, 2022 0.1481 0.1481 0.1481 0.1481 1,000 -0.01(-5.37%)
Dec 05, 2022 0.1565 6 -0.00(-0.51%)
Dec 01, 2022 0.1573 0 +0.01(+4.31%)
Nov 30, 2022 0.1557 0.1560 0.1508 0.1508 45,207 -0.00(-0.98%)
Nov 29, 2022 0.1574 0.1574 0.1522 0.1523 35,000 -0.01(-5.34%)
Nov 28, 2022 0.1574 0.1609 0.1513 0.1609 14,175 -0.00(-2.90%)
Nov 23, 2022 0.1657 0 +0.00(+1.47%)
Nov 22, 2022 0.1633 0.1633 0.1633 0.1633 7,050 -0.00(-1.51%)
Nov 21, 2022 0.1658 0.1658 0.1658 0.1658 5,001 -0.00(-2.64%)
Nov 18, 2022 0.1754 0.1754 0.1666 0.1703 61,063 +0.01(+3.90%)
Nov 17, 2022 0.1755 0.1755 0.1639 0.1639 77,000 -0.00(-1.92%)
Nov 16, 2022 0.1687 0.1703 0.1611 0.1671 36,410 -0.01(-7.17%)
Nov 15, 2022 0.1803 0.1803 0.1800 0.1800 21,302 +0.01(+3.51%)
Nov 14, 2022 0.1630 0.1739 0.1630 0.1739 10,400 +0.01(+3.70%)
Nov 11, 2022 0.1706 0.1800 0.1676 0.1677 70,254 -0.00(-1.18%)
Nov 10, 2022 0.1739 0.1739 0.1697 0.1697 20,005 +0.01(+4.37%)
Nov 09, 2022 0.1570 0.1626 0.1570 0.1626 15,475 +0.00(+1.18%)
Nov 08, 2022 0.1580 0.1607 0.1573 0.1607 15,010 +0.01(+7.13%)
Nov 07, 2022 0.1784 0.1784 0.1500 0.1500 66,305 +0.00(+0.74%)
Nov 04, 2022 0.1563 0.1592 0.1456 0.1489 192,206 +0.00(+1.36%)
Nov 03, 2022 0.1470 0.1510 0.1469 0.1469 45,100 +0.00(+0.00%)
Nov 02, 2022 0.1486 0.1486 0.1469 0.1469 12,000 -0.00(-0.41%)
Nov 01, 2022 0.1563 0.1600 0.1475 0.1475 97,000 -0.01(-4.35%)
Oct 31, 2022 0.1500 0.1550 0.1464 0.1542 48,000 -0.00(-2.53%)
Oct 28, 2022 0.1580 0.1582 0.1475 0.1582 48,306 -0.01(-6.94%)
Oct 27, 2022 0.1671 0.1700 0.1635 0.1700 31,000 -0.00(-2.35%)
Oct 26, 2022 0.1800 0.1800 0.1741 0.1741 26,000 -0.00(-1.92%)
Oct 25, 2022 0.1861 0.1900 0.1775 0.1775 56,077 -0.00(-0.78%)
Oct 24, 2022 0.1914 0.1914 0.1789 0.1789 12,125 -0.02(-11.00%)
Oct 21, 2022 0.2010 0.2010 0.2010 0.2010 78,358 +0.02(+10.08%)
Oct 20, 2022 0.1820 0.1840 0.1811 0.1826 63,505 +0.01(+3.93%)
Oct 19, 2022 0.1757 0.1757 0.1757 0.1757 10,019 -0.00(-1.51%)
Oct 18, 2022 0.1649 0.1784 0.1641 0.1784 35,004 +0.01(+8.19%)
Oct 17, 2022 0.1480 0.1649 0.1480 0.1649 30,030 +0.02(+12.56%)
Oct 14, 2022 0.1465 0.1465 0.1465 0.1465 400 -0.00(-2.66%)
Oct 13, 2022 0.1416 0.1505 0.1416 0.1505 3,050 +0.00(+1.42%)
Oct 12, 2022 0.1480 0.1484 0.1400 0.1484 20,500 +0.00(+0.34%)
Oct 11, 2022 0.1453 0.1479 0.1453 0.1479 22,950 -0.01(-7.56%)
Oct 10, 2022 0.1391 0.1600 0.1391 0.1600 449 +0.01(+3.23%)
Oct 07, 2022 0.1550 0.1550 0.1550 0.1550 1,005 -0.01(-4.20%)
Oct 05, 2022 0.1618 30 -0.01(-7.01%)
Oct 04, 2022 0.1740 0.1740 0.1740 0.1740 144 +0.01(+8.55%)
Oct 03, 2022 0.1603 0.1603 0.1603 0.1603 18,174 -0.01(-4.24%)
Sep 29, 2022 0.1674 0 +0.01(+5.95%)
Sep 28, 2022 0.1667 0.1667 0.1580 0.1580 31,606 +0.02(+13.67%)
Sep 27, 2022 0.1411 0.1478 0.1390 0.1390 225,590 -0.01(-6.59%)
Sep 26, 2022 0.1488 0.1488 0.1488 0.1488 10,003 -0.01(-8.03%)
Sep 23, 2022 0.1575 0.1618 0.1564 0.1618 40,680 -0.01(-5.71%)
Sep 22, 2022 0.1720 0.1739 0.1676 0.1716 25,103 -0.00(-2.39%)
Sep 21, 2022 0.1779 0.1791 0.1711 0.1758 51,000 -0.00(-0.51%)
Sep 20, 2022 0.1801 0.1801 0.1767 0.1767 20,000 -0.01(-4.43%)
Sep 19, 2022 0.1836 0.1890 0.1836 0.1849 20,753 -0.00(-0.91%)
Sep 16, 2022 0.1891 0.1892 0.1866 0.1866 20,000 -0.01(-3.96%)
Sep 15, 2022 0.1890 0.1943 0.1890 0.1943 2,600 -0.00(-0.36%)
Sep 14, 2022 0.2017 0.2032 0.1950 0.1950 770 -0.00(-2.30%)
Sep 13, 2022 0.1996 0.1996 0.1996 0.1996 10,000 -0.00(-1.19%)
Sep 12, 2022 0.2009 0.2020 0.1986 0.2020 5,300 +0.01(+3.11%)
Sep 09, 2022 0.2050 0.2050 0.1907 0.1959 22,663 -0.01(-2.68%)
Sep 08, 2022 0.2039 0.2039 0.2008 0.2013 21,536 -0.01(-2.75%)
Sep 07, 2022 0.2118 0.2188 0.2016 0.2070 73,503 +0.01(+6.98%)
Sep 06, 2022 0.1875 0.1967 0.1800 0.1935 210,014 -0.01(-2.67%)
Sep 02, 2022 0.2123 0.2123 0.1988 0.1988 20,000 -0.01(-6.09%)
Sep 01, 2022 0.2201 0.2201 0.2067 0.2117 15,325 +0.01(+3.27%)
Aug 31, 2022 0.2050 0.2050 0.2050 0.2050 302 -0.01(-3.53%)
Aug 30, 2022 0.2125 0.2125 0.2125 0.2125 10,000 -0.00(-0.19%)
Aug 29, 2022 0.2129 0.2129 0.2129 0.2129 9,000 -0.01(-3.84%)
Aug 26, 2022 0.2211 0.2214 0.2211 0.2214 12,000 +0.01(+3.12%)
Aug 25, 2022 0.2147 0.2147 0.2147 0.2147 1,000 -0.00(-1.33%)
Aug 24, 2022 0.2211 0.2211 0.2090 0.2176 36,082 -0.00(-1.63%)
Aug 23, 2022 0.2189 0.2228 0.2083 0.2212 37,557 -0.01(-2.98%)
Aug 22, 2022 0.2271 0.2280 0.2269 0.2280 6,534 +0.00(+1.33%)
Aug 19, 2022 0.2180 0.2309 0.2180 0.2250 62,200 -0.00(-0.44%)
Aug 18, 2022 0.2260 0.2260 0.2260 0.2260 100 -0.01(-3.13%)
Aug 17, 2022 0.1814 0.2370 0.1814 0.2333 90,703 -0.01(-2.47%)
Aug 16, 2022 0.2400 0.2437 0.2355 0.2392 81,107 +0.01(+2.40%)
Aug 15, 2022 0.2270 0.2336 0.2270 0.2336 5,702 +0.00(+0.17%)
Aug 12, 2022 0.2255 0.2361 0.2255 0.2332 16,690 -0.00(-0.30%)
Aug 11, 2022 0.2320 0.2339 0.2320 0.2339 3,552 +0.00(+1.39%)
Aug 10, 2022 0.2271 0.2311 0.2200 0.2307 35,075 +0.02(+9.86%)
Aug 09, 2022 0.2300 0.2342 0.2100 0.2100 52,922 -0.03(-10.68%)
Aug 08, 2022 0.2300 0.2414 0.2300 0.2351 30,316 +0.02(+8.54%)
Aug 05, 2022 0.2125 0.2222 0.2062 0.2166 62,517 +0.00(+0.32%)
Aug 04, 2022 0.2170 0.2170 0.2139 0.2159 17,302 -0.00(-0.96%)
Aug 03, 2022 0.2232 0.2257 0.2180 0.2180 31,114 -0.00(-1.18%)
Aug 02, 2022 0.2206 0.2206 0.2206 0.2206 600 -0.02(-8.08%)
Aug 01, 2022 0.2388 0.2400 0.2388 0.2400 1,295 +0.02(+7.77%)
Jul 29, 2022 0.2364 0.2379 0.2227 0.2227 76,516 -0.02(-7.98%)
Jul 28, 2022 0.2439 0.2439 0.2420 0.2420 6,500 +0.00(+1.17%)
Jul 27, 2022 0.2456 0.2456 0.2392 0.2392 486 -0.01(-2.61%)
Jul 26, 2022 0.2460 0.2482 0.2420 0.2456 30,032 +0.00(+1.07%)
Jul 25, 2022 0.2335 0.2480 0.2335 0.2430 28,000 +0.01(+4.11%)
Jul 22, 2022 0.2334 0.2334 0.2334 0.2334 3,079 -0.01(-4.73%)
Jul 20, 2022 0.2450 0 +0.00(+0.53%)
Jul 19, 2022 0.2437 0.2438 0.2437 0.2437 200 +0.00(+0.12%)
Jul 18, 2022 0.2446 0.2533 0.2380 0.2434 35,400 +0.01(+2.10%)
Jul 15, 2022 0.2400 0.2400 0.2384 0.2384 2,200 +0.00(+0.93%)
Jul 14, 2022 0.2338 0.2362 0.2270 0.2362 35,500 -0.01(-4.06%)
Jul 11, 2022 0.2462 1 +0.01(+4.68%)
Jul 08, 2022 0.2262 0.2402 0.2262 0.2352 86,325 +0.01(+2.26%)
Jul 07, 2022 0.2350 0.2400 0.2289 0.2300 72,803 -0.00(-2.04%)
Jul 06, 2022 0.2250 0.2348 0.2250 0.2348 3,500 +0.01(+3.25%)
Jul 05, 2022 0.2400 0.2500 0.2200 0.2274 91,023 -0.01(-5.25%)
Jul 01, 2022 0.2500 0.2500 0.2400 0.2400 10,038 -0.01(-3.07%)
Jun 30, 2022 0.2476 0.2479 0.2476 0.2476 707 -0.00(-0.96%)
Jun 29, 2022 0.2393 0.2500 0.2393 0.2500 30,000 +0.00(+1.50%)
Jun 28, 2022 0.2550 0.2562 0.2463 0.2463 30,419 -0.01(-3.41%)
Jun 27, 2022 0.2647 0.2647 0.2525 0.2550 19,402 +0.00(+0.00%)
Jun 24, 2022 0.2650 0.2650 0.2550 0.2550 21,507 -0.00(-1.54%)
Jun 23, 2022 0.2671 0.2700 0.2537 0.2590 72,751 -0.01(-5.02%)
Jun 22, 2022 0.2727 0.2727 0.2727 0.2727 3,000 -0.01(-2.61%)
Jun 21, 2022 0.2924 0.3012 0.2800 0.2800 28,748 +0.01(+3.70%)
Jun 17, 2022 0.2703 0.2861 0.2700 0.2700 14,980 -0.01(-3.64%)
Jun 16, 2022 0.2937 0.2937 0.2802 0.2802 24,250 -0.02(-5.53%)
Jun 15, 2022 0.2923 0.2966 0.2923 0.2966 2,791 +0.01(+2.91%)
Jun 14, 2022 0.2966 0.2966 0.2882 0.2882 4,090 -0.01(-4.73%)
Jun 13, 2022 0.3402 0.3402 0.2924 0.3025 32,234 -0.04(-11.16%)
Jun 10, 2022 0.3364 0.3405 0.3206 0.3405 1,500 -0.00(-1.02%)
Jun 09, 2022 0.3375 0.3440 0.3354 0.3440 1,500 -0.00(-0.58%)
Jun 08, 2022 0.3425 0.3568 0.3425 0.3460 2,715 -0.00(-0.35%)
Jun 07, 2022 0.3502 0.3503 0.3472 0.3472 3,300 -0.01(-3.21%)
Jun 06, 2022 0.3948 0.4113 0.3586 0.3587 24,012 -0.02(-5.90%)
Jun 03, 2022 0.3750 0.3812 0.3750 0.3812 18,030 +0.03(+8.30%)
Jun 02, 2022 0.3520 0.3520 0.3520 0.3520 202 -0.00(-0.90%)
Jun 01, 2022 0.2973 0.3552 0.2865 0.3552 64,020 +0.09(+34.65%)
May 31, 2022 0.2806 0.2806 0.2638 0.2638 3,248 -0.02(-7.99%)
May 27, 2022 0.2867 0.2867 0.2739 0.2867 800 +0.00(+0.77%)
May 26, 2022 0.2693 0.2845 0.2693 0.2845 3,900 +0.02(+6.55%)
May 25, 2022 0.2673 0.2687 0.2670 0.2670 5,500 -0.01(-4.54%)
May 24, 2022 0.2802 0.2802 0.2700 0.2797 8,201 -0.01(-3.55%)
May 23, 2022 0.2938 0.2938 0.2869 0.2900 15,226 +0.01(+4.09%)
May 20, 2022 0.2786 0.2785 0.2786 38,550 +0.01(+4.15%)
May 19, 2022 0.2675 0.2718 0.2675 0.2675 990 +0.00(+1.52%)
May 18, 2022 0.2800 0.2800 0.2635 0.2635 9,164 -0.01(-4.29%)
May 17, 2022 0.2829 0.2851 0.2740 0.2753 50,001 -0.00(-0.97%)
May 16, 2022 0.2780 0.2780 0.2780 0.2780 279 +0.01(+5.18%)
May 13, 2022 0.2705 0.2876 0.2643 0.2643 14,604 -0.01(-2.07%)
May 12, 2022 0.2700 0.2798 0.2580 0.2699 11,011 +0.00(+1.62%)
May 11, 2022 0.2692 0.2719 0.2510 0.2656 62,410 -0.00(-1.63%)
May 10, 2022 0.2660 0.2900 0.2660 0.2700 105,777 -0.02(-6.38%)
May 09, 2022 0.2900 0.3000 0.2680 0.2884 31,798 +0.01(+3.74%)
May 06, 2022 0.2997 0.3074 0.2780 0.2780 51,504 -0.02(-6.71%)
May 05, 2022 0.3229 0.3229 0.2980 0.2980 62,210 -0.00(-0.60%)
May 04, 2022 0.2897 0.2998 0.2855 0.2998 10,337 -0.00(-0.07%)
May 02, 2022 0.3000 22 -0.03(-9.77%)
Apr 29, 2022 0.3456 0.3456 0.3325 0.3325 11,253 -0.01(-2.35%)
Apr 28, 2022 0.3300 0.3455 0.3300 0.3405 3,347 +0.00(+0.15%)
Apr 27, 2022 0.3496 0.3500 0.3400 0.3400 3,301 -0.02(-6.62%)
Apr 26, 2022 0.3754 0.3754 0.3500 0.3641 166,331 -0.02(-4.26%)
Apr 25, 2022 0.3878 0.3878 0.3803 0.3803 2,498 -0.01(-3.06%)
Apr 22, 2022 0.4069 0.4124 0.3923 0.3923 5,051 -0.02(-5.36%)
Apr 21, 2022 0.4217 0.4217 0.4110 0.4145 16,995 -0.01(-2.72%)
Apr 20, 2022 0.4279 0.4312 0.4153 0.4261 2,796 +0.03(+7.06%)
Apr 18, 2022 0.3980 20 +0.02(+5.35%)
Apr 14, 2022 0.3641 0.3778 0.3641 0.3778 4,500 +0.02(+4.97%)
Apr 13, 2022 0.3694 0.3753 0.3599 0.3599 1,650 -0.02(-5.29%)
Apr 12, 2022 0.3905 0.3905 0.3800 0.3800 8,692 -0.00(-0.65%)
Apr 11, 2022 0.4025 0.4293 0.3825 0.3825 22,861 -0.06(-12.63%)
Apr 08, 2022 0.4378 0.4378 0.4335 0.4378 7,004 +0.01(+2.63%)
Apr 07, 2022 0.4300 0.4300 0.4240 0.4266 7,800 -0.01(-1.34%)
Apr 06, 2022 0.4618 0.4618 0.4324 0.4324 1,508 -0.02(-4.76%)
Apr 05, 2022 0.4883 0.4883 0.4540 0.4540 8,555 +0.01(+3.18%)
Apr 04, 2022 0.4445 0.4445 0.4297 0.4400 2,532 +0.02(+3.68%)
Apr 01, 2022 0.4238 0.4300 0.3996 0.4244 64,415 +0.02(+6.21%)
Mar 31, 2022 0.3967 0.4044 0.3843 0.3996 12,160 +0.02(+5.16%)
Mar 30, 2022 0.3704 0.3872 0.3695 0.3800 37,631 +0.02(+5.88%)
Mar 29, 2022 0.3637 0.3637 0.3589 0.3589 7,229 +0.01(+1.82%)
Mar 28, 2022 0.3491 0.3620 0.3491 0.3525 3,227 +0.01(+3.98%)
Mar 25, 2022 0.3450 0.3450 0.3390 0.3390 22,524 -0.01(-2.78%)
Mar 24, 2022 0.3480 0.3500 0.3449 0.3487 34,101 +0.01(+3.10%)
Mar 23, 2022 0.3441 0.3446 0.3361 0.3382 4,520 -0.02(-5.90%)
Mar 22, 2022 0.3523 0.3688 0.3500 0.3594 4,424 +0.01(+3.54%)
Mar 21, 2022 0.3529 0.3529 0.3382 0.3471 1,830 -0.02(-6.59%)
Mar 18, 2022 0.3498 0.3716 0.3345 0.3716 46,414 +0.04(+11.26%)
Mar 17, 2022 0.2900 0.3340 0.2874 0.3340 203,889 +0.05(+18.27%)
Mar 16, 2022 0.2770 0.2825 0.2755 0.2824 152,805 +0.02(+8.78%)
Mar 15, 2022 0.2600 0.2700 0.2596 0.2596 33,800 +0.00(+0.39%)
Mar 14, 2022 0.2600 0.2940 0.2569 0.2586 246,500 -0.00(-1.41%)
Mar 11, 2022 0.2724 0.2799 0.2617 0.2623 79,335 -0.00(-1.09%)
Mar 10, 2022 0.2789 0.2800 0.2610 0.2652 146,045 +0.01(+5.53%)
Mar 09, 2022 0.2222 0.2650 0.2222 0.2513 311,054 +0.03(+14.75%)
Mar 08, 2022 0.2307 0.2307 0.2190 0.2190 10,810 -0.01(-2.67%)
Mar 07, 2022 0.2410 0.2410 0.2225 0.2250 34,916 -0.01(-2.17%)
Mar 04, 2022 0.2294 0.2342 0.2261 0.2300 31,904 +0.00(+1.72%)
Mar 03, 2022 0.2370 0.2399 0.2260 0.2261 70,268 -0.01(-2.71%)
Mar 02, 2022 0.2356 0.2356 0.2252 0.2324 83,305 +0.00(+0.04%)
Mar 01, 2022 0.2388 0.2392 0.2300 0.2323 92,545 -0.01(-5.49%)
Feb 25, 2022 0.2458 6 +0.01(+4.77%)
Feb 24, 2022 0.2324 0.2346 0.2175 0.2346 66,667 -0.00(-1.22%)
Feb 23, 2022 0.2482 0.2639 0.2315 0.2375 116,202 -0.01(-5.57%)
Feb 22, 2022 0.2679 0.2679 0.2400 0.2515 152,750 -0.01(-4.04%)
Feb 18, 2022 0.2621 0 -0.01(-4.17%)
Feb 17, 2022 0.2645 0.2757 0.2645 0.2735 20,690 -0.00(-1.12%)
Feb 16, 2022 0.2720 0.2766 0.2700 0.2766 1,301 +0.01(+2.37%)
Feb 15, 2022 0.2702 0.2702 0.2694 0.2702 22,510 +0.00(+0.04%)
Feb 14, 2022 0.2798 0.2798 0.2701 0.2701 1,500 -0.00(-1.35%)
Feb 11, 2022 0.2771 0.2783 0.2738 0.2738 14,701 -0.01(-3.73%)
Feb 10, 2022 0.2900 0.2900 0.2640 0.2844 16,284 -0.00(-0.21%)
Feb 09, 2022 0.2969 0.2975 0.2816 0.2850 171,449 +0.00(+1.79%)
Feb 08, 2022 0.2901 0.2901 0.2793 0.2800 176,970 -0.01(-4.76%)
Feb 07, 2022 0.3072 0.3072 0.2874 0.2940 112,828 -0.01(-1.67%)
Feb 04, 2022 0.3056 0.3059 0.2900 0.2990 91,360 -0.00(-1.45%)
Feb 03, 2022 0.3002 0.3034 0.2950 0.3034 11,500 +0.00(+1.07%)
Feb 02, 2022 0.3210 0.3302 0.3002 0.3002 26,991 -0.02(-6.30%)
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.