Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.4824 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.