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

Gatekeeper Systems Inc (OP: GKPRF )

0.4824 UNCHANGED
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 (%)
Dec 30, 2016 0.2142 0.2142 0.2142 0 -0.00(-1.47%)
Dec 29, 2016 0.2200 0.2240 0.2090 0.2174 41,100 +0.02(+12.35%)
Dec 28, 2016 0.2039 0.2039 0.1935 0.1935 5,588 -0.03(-12.05%)
Dec 27, 2016 0.2102 0.2200 0.2102 0.2200 17,250 +0.02(+8.32%)
Dec 23, 2016 0.2031 0.2031 0.2031 0 +0.00(+1.86%)
Dec 22, 2016 0.2192 0.2192 0.1994 0.1994 26,050 -0.03(-11.46%)
Dec 21, 2016 0.2187 0.2252 0.2187 0.2252 11,800 +0.00(+0.67%)
Dec 20, 2016 0.2439 0.2439 0.2218 0.2237 38,099 -0.01(-5.97%)
Dec 19, 2016 0.2520 0.2552 0.2379 0.2379 50,600 -0.01(-2.90%)
Dec 16, 2016 0.2243 0.2450 0.2243 0.2450 18,500 +0.03(+15.13%)
Dec 15, 2016 0.2060 0.2128 0.1950 0.2128 69,850 -0.01(-3.93%)
Dec 14, 2016 0.2188 0.2230 0.2188 0.2215 9,175 +0.00(+1.42%)
Dec 13, 2016 0.2184 0.2184 0.2184 0.2184 10,250 +0.00(+1.58%)
Dec 12, 2016 0.2171 0.2220 0.2150 0.2150 40,090 -0.00(-1.38%)
Dec 09, 2016 0.2180 0.2180 0.2165 0.2180 15,000 +0.01(+2.35%)
Dec 08, 2016 0.2116 0.2130 0.2116 0.2130 7,500 +0.00(+0.09%)
Dec 07, 2016 0.1950 0.2128 0.1950 0.2128 44,000 -0.00(-1.94%)
Dec 06, 2016 0.2170 0.2170 0.2170 0.2170 4,000 -0.00(-1.36%)
Dec 05, 2016 0.2160 0.2210 0.2160 0.2200 61,000 +0.00(+0.00%)
Dec 02, 2016 0.2250 0.2300 0.2200 0.2200 55,871 +0.00(+1.62%)
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.