Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.4810 -0.0014 (-0.29%)

Streaming Delayed Price Updated: 9:50 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.1090	0.1090	0.1090	60	+0.02(+16.33%)
Dec 27, 2017		0.0937	0.0937	0.0937	0	-0.01(-6.30%)
Dec 26, 2017	0.1000	0.1000	0.0996	0.1000	5,000	-0.01(-9.09%)
Dec 21, 2017		0.1100	0.1100	0.1100	0	+0.01(+8.80%)
Dec 20, 2017	0.1011	0.1011	0.1011	0.1011	435	-0.01(-8.09%)
Dec 18, 2017		0.1100	0.1100	0.1100	0	-0.01(-7.33%)
Dec 14, 2017		0.1187	0.1187	0.1187	0	+0.01(+11.56%)
Dec 13, 2017	0.1154	0.1154	0.1064	0.1064	10,625	-0.00(-3.71%)
Dec 12, 2017	0.1105	0.1105	0.1105	0.1105	20,000	-0.00(-0.27%)
Dec 11, 2017	0.1245	0.1246	0.1108	0.1108	15,680	-0.00(-0.63%)
Dec 08, 2017	0.1150	0.1150	0.1115	0.1115	10,400	-0.01(-7.08%)
Dec 07, 2017	0.1299	0.1299	0.1200	0.1200	3,000	-0.01(-7.69%)
Dec 06, 2017	0.1170	0.1340	0.1170	0.1300	58,500	+0.01(+8.33%)
Dec 05, 2017	0.1200	0.1200	0.1200	0.1200	1,000	+0.01(+9.09%)

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.