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

Gatekeeper Systems Inc (OP: GKPRF )

0.4824 -0.0117 (-2.37%)
Streaming Delayed Price Updated: 3:45 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 (%)
Nov 17, 2015 0.1030 0.1030 0.1030 0 -0.01(-12.71%)
Nov 16, 2015 0.1180 0.1180 0.1180 0.1180 263 -0.00(-1.67%)
Nov 13, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-2.83%)
Nov 12, 2015 0.1260 0.1260 0.1235 0.1235 4,860 +0.01(+7.48%)
Nov 11, 2015 0.1186 0.1200 0.1149 0.1149 10,000 -0.01(-6.59%)
Nov 06, 2015 0.1230 0.1230 0.1230 0 -0.02(-15.17%)
Oct 23, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 13, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 23, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 22, 2015 0.1550 0.1550 0.1550 0.1550 500 -0.02(-10.92%)
Sep 15, 2015 0.1740 0.1740 0.1740 0 -0.01(-5.82%)
Sep 11, 2015 0.1847 0.1847 0.1847 0 +0.04(+23.99%)
Sep 10, 2015 0.1650 0.1490 0.1490 0.1490 20,000 +0.02(+12.88%)
Sep 09, 2015 0.1320 0.1320 0.1320 0.1320 4,000 +0.01(+7.32%)
Sep 03, 2015 0.1230 0.1230 0.1230 0 +0.01(+10.22%)
Sep 01, 2015 0.1116 0.1116 0.1116 0 -0.02(-14.15%)
Aug 26, 2015 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Aug 20, 2015 0.1390 0.1390 0.1390 0 -0.01(-7.46%)
Aug 18, 2015 0.1502 0.1502 0.1502 0 +0.01(+8.06%)
Aug 17, 2015 0.1390 0.1390 0.1390 0.1390 19,500 +0.01(+7.45%)
Aug 11, 2015 0.1294 0.1294 0.1294 0 -0.00(-3.01%)
Aug 07, 2015 0.1334 0.1334 0.1334 0 +0.00(+1.04%)
Aug 06, 2015 0.1350 0.1429 0.1320 0.1320 24,900 +0.01(+11.86%)
Jul 30, 2015 0.1180 0.1180 0.1180 0 -0.01(-7.09%)
Jul 15, 2015 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Jul 14, 2015 0.1270 0.1270 0.1270 0.1270 5,000 +0.01(+9.48%)
Jul 10, 2015 0.1160 0.1160 0.1160 0 -0.03(-22.67%)
Jul 07, 2015 0.1500 0.1500 0.1500 0 +0.01(+8.70%)
Jun 29, 2015 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
May 28, 2015 0.1380 0.1380 0.1380 0 -0.01(-6.76%)
May 14, 2015 0.1480 0.1480 0.1480 0 +0.00(+0.68%)
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.