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

Gatekeeper Systems Inc (OP: GKPRF )

0.5188 -0.0054 (-1.03%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 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 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%)
Nov 01, 2022 0.1563 0.1600 0.1475 0.1475 97,000 -0.01(-4.35%)
Oct 31, 2022 0.1500 0.1550 0.1464 0.1542 48,000 -0.00(-2.53%)
Oct 28, 2022 0.1580 0.1582 0.1475 0.1582 48,306 -0.01(-6.94%)
Oct 27, 2022 0.1671 0.1700 0.1635 0.1700 31,000 -0.00(-2.35%)
Oct 26, 2022 0.1800 0.1800 0.1741 0.1741 26,000 -0.00(-1.92%)
Oct 25, 2022 0.1861 0.1900 0.1775 0.1775 56,077 -0.00(-0.78%)
Oct 24, 2022 0.1914 0.1914 0.1789 0.1789 12,125 -0.02(-11.00%)
Oct 21, 2022 0.2010 0.2010 0.2010 0.2010 78,358 +0.02(+10.08%)
Oct 20, 2022 0.1820 0.1840 0.1811 0.1826 63,505 +0.01(+3.93%)
Oct 19, 2022 0.1757 0.1757 0.1757 0.1757 10,019 -0.00(-1.51%)
Oct 18, 2022 0.1649 0.1784 0.1641 0.1784 35,004 +0.01(+8.19%)
Oct 17, 2022 0.1480 0.1649 0.1480 0.1649 30,030 +0.02(+12.56%)
Oct 14, 2022 0.1465 0.1465 0.1465 0.1465 400 -0.00(-2.66%)
Oct 13, 2022 0.1416 0.1505 0.1416 0.1505 3,050 +0.00(+1.42%)
Oct 12, 2022 0.1480 0.1484 0.1400 0.1484 20,500 +0.00(+0.34%)
Oct 11, 2022 0.1453 0.1479 0.1453 0.1479 22,950 -0.01(-7.56%)
Oct 10, 2022 0.1391 0.1600 0.1391 0.1600 449 +0.01(+3.23%)
Oct 07, 2022 0.1550 0.1550 0.1550 0.1550 1,005 -0.01(-4.20%)
Oct 05, 2022 0.1618 30 -0.01(-7.01%)
Oct 04, 2022 0.1740 0.1740 0.1740 0.1740 144 +0.01(+8.55%)
Oct 03, 2022 0.1603 0.1603 0.1603 0.1603 18,174 -0.01(-4.24%)
Sep 29, 2022 0.1674 0 +0.01(+5.95%)
Sep 28, 2022 0.1667 0.1667 0.1580 0.1580 31,606 +0.02(+13.67%)
Sep 27, 2022 0.1411 0.1478 0.1390 0.1390 225,590 -0.01(-6.59%)
Sep 26, 2022 0.1488 0.1488 0.1488 0.1488 10,003 -0.01(-8.03%)
Sep 23, 2022 0.1575 0.1618 0.1564 0.1618 40,680 -0.01(-5.71%)
Sep 22, 2022 0.1720 0.1739 0.1676 0.1716 25,103 -0.00(-2.39%)
Sep 21, 2022 0.1779 0.1791 0.1711 0.1758 51,000 -0.00(-0.51%)
Sep 20, 2022 0.1801 0.1801 0.1767 0.1767 20,000 -0.01(-4.43%)
Sep 19, 2022 0.1836 0.1890 0.1836 0.1849 20,753 -0.00(-0.91%)
Sep 16, 2022 0.1891 0.1892 0.1866 0.1866 20,000 -0.01(-3.96%)
Sep 15, 2022 0.1890 0.1943 0.1890 0.1943 2,600 -0.00(-0.36%)
Sep 14, 2022 0.2017 0.2032 0.1950 0.1950 770 -0.00(-2.30%)
Sep 13, 2022 0.1996 0.1996 0.1996 0.1996 10,000 -0.00(-1.19%)
Sep 12, 2022 0.2009 0.2020 0.1986 0.2020 5,300 +0.01(+3.11%)
Sep 09, 2022 0.2050 0.2050 0.1907 0.1959 22,663 -0.01(-2.68%)
Sep 08, 2022 0.2039 0.2039 0.2008 0.2013 21,536 -0.01(-2.75%)
Sep 07, 2022 0.2118 0.2188 0.2016 0.2070 73,503 +0.01(+6.98%)
Sep 06, 2022 0.1875 0.1967 0.1800 0.1935 210,014 -0.01(-2.67%)
Sep 02, 2022 0.2123 0.2123 0.1988 0.1988 20,000 -0.01(-6.09%)
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.