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

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
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 (%)
Oct 31, 2019 0.1731 0.1731 0.1731 0.1731 999 -0.01(-3.62%)
Oct 30, 2019 0.1700 0.1796 0.1700 0.1796 2,900 +0.01(+5.65%)
Oct 29, 2019 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-10.29%)
Oct 25, 2019 0.1895 0.1895 0.1895 0 -0.00(-0.26%)
Oct 24, 2019 0.1781 0.1900 0.1781 0.1900 22,300 +0.01(+5.56%)
Oct 23, 2019 0.1854 0.1854 0.1750 0.1800 13,000 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.81%)
Oct 21, 2019 0.1614 0.1926 0.1613 0.1911 19,000 +0.03(+19.44%)
Oct 18, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.69%)
Oct 17, 2019 0.1600 0.1600 0.1471 0.1543 91,800 +0.02(+13.62%)
Oct 15, 2019 0.1358 0.1358 0.1358 0 +0.02(+17.07%)
Oct 14, 2019 0.1160 0.1160 0.1160 0.1160 500 -0.02(-12.45%)
Oct 11, 2019 0.1325 0.1325 0.1325 0.1325 900 -0.01(-3.99%)
Oct 09, 2019 0.1380 0.1380 0.1380 0 +0.02(+15.48%)
Oct 04, 2019 0.1195 0.1195 0.1195 0 -0.01(-4.40%)
Sep 30, 2019 0.1250 0.1250 0.1250 0 -0.00(-2.34%)
Sep 26, 2019 0.1280 0.1280 0.1280 0 +0.00(+1.59%)
Sep 25, 2019 0.1250 0.1260 0.1250 0.1260 14,000 -0.00(-0.87%)
Sep 24, 2019 0.1100 0.1271 0.1100 0.1271 47,000 +0.01(+9.47%)
Sep 23, 2019 0.1100 0.1161 0.1100 0.1161 11,500 +0.01(+8.00%)
Sep 18, 2019 0.1075 0.1075 0.1075 0 +0.00(+1.13%)
Sep 11, 2019 0.1063 0.1063 0.1063 0 -0.00(-3.28%)
Sep 06, 2019 0.1099 0.1099 0.1099 0 +0.00(+2.81%)
Aug 28, 2019 0.1069 0.1069 0.1069 0 +0.01(+11.94%)
Aug 20, 2019 0.0955 0.0955 0.0955 0 -0.01(-9.05%)
Aug 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+3.24%)
Aug 14, 2019 0.1017 0.1017 0.1017 0.1017 10,000 -0.02(-13.08%)
Aug 09, 2019 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Aug 08, 2019 0.1170 0.1170 0.1170 0.1170 10,500 +0.01(+6.36%)
Aug 07, 2019 0.1100 0.1100 0.1000 0.1100 16,000 +0.01(+10.00%)
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.