Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.4824 -0.0117 (-2.37%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.3838	0.4089	0.3650	0.4089	34,275	+0.06(+17.26%)
Dec 28, 2023	0.3487	0.3487	0.3487	0.3487	1,000	-0.02(-4.73%)
Dec 27, 2023	0.3675	0.3700	0.3581	0.3660	13,672	+0.01(+3.10%)
Dec 26, 2023	0.3442	0.3550	0.3391	0.3550	54,580	+0.02(+7.58%)
Dec 22, 2023	0.3181	0.3300	0.3153	0.3300	44,621	+0.02(+6.87%)
Dec 21, 2023	0.3228	0.3275	0.3088	0.3088	36,941	-0.05(-13.98%)
Dec 20, 2023	0.3410	0.3590	0.3410	0.3590	3,041	+0.02(+5.59%)
Dec 19, 2023	0.3409	0.3409	0.3324	0.3400	35,150	+0.01(+2.16%)
Dec 18, 2023	0.3410	0.3410	0.3291	0.3328	25,171	-0.00(-1.01%)
Dec 15, 2023	0.3180	0.3362	0.3180	0.3362	35,614	+0.01(+1.63%)
Dec 14, 2023	0.3100	0.3308	0.3100	0.3308	28,874	+0.03(+9.94%)
Dec 13, 2023	0.3000	0.3009	0.3000	0.3009	2,515	+0.00(+1.04%)
Dec 12, 2023	0.2978	0.2978	0.2978	0.2978	1,182	-0.00(-0.37%)
Dec 11, 2023	0.3126	0.3150	0.2989	0.2989	1,960	-0.02(-6.59%)
Dec 08, 2023	0.3164	0.3200	0.3164	0.3200	25,540	+0.01(+1.68%)
Dec 07, 2023	0.2803	0.3147	0.2803	0.3147	10,763	+0.02(+8.52%)
Dec 06, 2023	0.2899	0.2900	0.2884	0.2900	105,000	-0.00(-0.65%)
Dec 05, 2023	0.2919	0.2919	0.2919	0.2919	611	+0.02(+6.42%)
Dec 04, 2023	0.2595	0.2743	0.2595	0.2743	4,833	+0.01(+3.94%)

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.