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

Gatekeeper Systems Inc (OP: GKPRF )

0.4851 -0.0090 (-1.82%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 11, 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%)
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.