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 (%)
Nov 29, 2023 0.2730 0 -0.00(-0.51%)
Nov 28, 2023 0.2604 0.2744 0.2604 0.2744 30,300 +0.02(+6.07%)
Nov 27, 2023 0.2678 0.2715 0.2587 0.2587 61,210 +0.01(+4.74%)
Nov 24, 2023 0.2404 0.2480 0.2404 0.2470 6,400 -0.01(-2.53%)
Nov 22, 2023 0.2534 0.2534 0.2534 0.2534 200 -0.00(-0.63%)
Nov 21, 2023 0.2549 0.2550 0.2549 0.2550 23,700 +0.01(+4.94%)
Nov 20, 2023 0.2370 0.2473 0.2370 0.2430 14,100 -0.01(-3.69%)
Nov 17, 2023 0.2523 0.2523 0.2523 0.2523 1,020 +0.00(+1.65%)
Nov 16, 2023 0.2517 0.2517 0.2482 0.2482 4,100 +0.00(+0.81%)
Nov 15, 2023 0.2462 0.2462 0.2462 0.2462 125 +0.01(+2.58%)
Nov 10, 2023 0.2400 0 -0.00(-1.19%)
Nov 09, 2023 0.2429 0.2429 0.2429 0.2429 179 -0.01(-2.84%)
Nov 07, 2023 0.2500 50 -0.00(-0.99%)
Nov 06, 2023 0.2525 0.2525 0.2525 0.2525 200 -0.01(-2.32%)
Nov 03, 2023 0.2585 0.2585 0.2585 0.2585 5,000 +0.01(+4.53%)
Nov 01, 2023 0.2473 0 +0.02(+9.42%)
Oct 31, 2023 0.2260 0.2260 0.2260 0.2260 11,850 -0.01(-3.09%)
Oct 27, 2023 0.2332 0 +0.00(+0.95%)
Oct 26, 2023 0.2309 0.2310 0.2309 0.2310 5,031 -0.01(-3.75%)
Oct 25, 2023 0.2400 0.2400 0.2400 0.2400 8,100 -0.00(-0.08%)
Oct 24, 2023 0.2402 0.2402 0.2402 0.2402 8,000 -0.01(-3.26%)
Oct 23, 2023 0.2550 0.2555 0.2480 0.2483 52,100 -0.01(-2.82%)
Oct 20, 2023 0.2555 0.2555 0.2555 0.2555 2,500 +0.00(+1.67%)
Oct 19, 2023 0.2513 0.2555 0.2513 0.2513 400 -0.01(-4.16%)
Oct 18, 2023 0.2681 0.2681 0.2622 0.2622 17,502 -0.01(-3.46%)
Oct 17, 2023 0.2700 0.2716 0.2679 0.2716 11,500 +0.00(+0.59%)
Oct 16, 2023 0.2692 0.2700 0.2692 0.2700 13,057 +0.00(+0.00%)
Oct 13, 2023 0.2791 0.2791 0.2700 0.2700 12,650 -0.01(-4.66%)
Oct 12, 2023 0.2800 0.2832 0.2800 0.2832 503 +0.02(+6.35%)
Oct 11, 2023 0.2718 0.2718 0.2663 0.2663 210 -0.00(-1.37%)
Oct 10, 2023 0.2700 0.2700 0.2700 0.2700 2,000 -0.00(-0.99%)
Oct 06, 2023 0.2727 0 +0.00(+1.38%)
Oct 05, 2023 0.2660 0.2690 0.2660 0.2690 15,025 -0.01(-2.11%)
Oct 04, 2023 0.2700 0.2850 0.2700 0.2748 192,500 -0.01(-2.21%)
Oct 03, 2023 0.2750 0.2810 0.2750 0.2810 66,100 +0.00(+1.08%)
Oct 02, 2023 0.2780 0.2780 0.2780 0.2780 10,018 -0.01(-2.11%)
Sep 29, 2023 0.2770 0.2840 0.2770 0.2840 2,273 +0.01(+5.19%)
Sep 28, 2023 0.2780 0.2780 0.2700 0.2700 5,132 -0.00(-0.04%)
Sep 27, 2023 0.2733 0.2733 0.2701 0.2701 4,190 -0.00(-0.33%)
Sep 26, 2023 0.2740 0.2750 0.2710 0.2710 33,145 -0.01(-3.35%)
Sep 25, 2023 0.2800 0.2804 0.2792 0.2804 17,156 +0.01(+2.15%)
Sep 22, 2023 0.2774 0.2774 0.2745 0.2745 3,010 -0.01(-1.96%)
Sep 21, 2023 0.2842 0.2842 0.2781 0.2800 47,203 +0.00(+0.00%)
Sep 20, 2023 0.2996 0.3000 0.2800 0.2800 170,769 -0.02(-5.88%)
Sep 19, 2023 0.3024 0.3024 0.2893 0.2975 50,425 +0.02(+5.95%)
Sep 18, 2023 0.2883 0.2883 0.2808 0.2808 10,203 -0.01(-2.09%)
Sep 15, 2023 0.2828 0.2898 0.2828 0.2868 5,888 -0.01(-2.94%)
Sep 14, 2023 0.3120 0.3120 0.2899 0.2955 19,943 +0.03(+9.77%)
Sep 13, 2023 0.2679 0.2692 0.2596 0.2692 5,760 +0.01(+3.58%)
Sep 12, 2023 0.2500 0.2605 0.2500 0.2599 33,676 +0.01(+5.18%)
Sep 11, 2023 0.2500 0.2500 0.2471 0.2471 14,650 -0.00(-1.16%)
Sep 08, 2023 0.2342 0.2500 0.2342 0.2500 51,850 +0.00(+0.04%)
Sep 07, 2023 0.2452 0.2499 0.2452 0.2499 4,017 +0.00(+1.88%)
Sep 06, 2023 0.2426 0.2453 0.2426 0.2453 2,200 -0.01(-4.25%)
Sep 05, 2023 0.2500 0.2563 0.2500 0.2562 41,617 +0.01(+2.48%)
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.