Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2018		0.0892	0.0892	0.0892	0	+0.01(+18.93%)
Nov 27, 2018		0.0750	0.0750	0.0750	0	-0.00(-2.60%)
Nov 15, 2018		0.0770	0.0770	0.0770	0	-0.00(-3.75%)
Nov 13, 2018		0.0800	0.0800	0.0800	0	+0.00(+2.56%)
Nov 12, 2018	0.0790	0.0794	0.0780	0.0780	95,500	-0.01(-13.14%)
Nov 08, 2018		0.0898	0.0898	0.0898	0	+0.01(+15.13%)
Nov 02, 2018		0.0780	0.0780	0.0780	0	+0.01(+20.00%)
Oct 24, 2018		0.0650	0.0650	0.0650	0	-0.00(-3.56%)
Oct 17, 2018		0.0674	0.0674	0.0674	0	-0.00(-4.94%)
Oct 16, 2018	0.0709	0.0709	0.0709	0.0709	300	-0.00(-5.47%)
Oct 10, 2018		0.0750	0.0750	0.0750	0	-0.01(-9.31%)
Oct 09, 2018	0.0827	0.0827	0.0827	0.0827	6,000	-0.00(-0.24%)
Oct 04, 2018		0.0829	0.0829	0.0829	0	-0.00(-4.60%)
Oct 01, 2018		0.0869	0.0869	0.0869	0	+0.00(+4.32%)
Sep 27, 2018		0.0833	0.0833	0.0833	0	+0.00(+1.22%)
Sep 19, 2018		0.0823	0.0823	0.0823	0	+0.00(+2.87%)
Sep 14, 2018		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Sep 12, 2018		0.0800	0.0800	0.0800	0	-0.00(-2.44%)
Sep 06, 2018		0.0820	0.0820	0.0820	0	+0.00(+5.13%)

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.