Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.4935 -0.0006 (-0.12%)

Streaming Delayed Price Updated: 10:16 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.4417	0.4839	0.4417	0.4824	8,985	+0.03(+7.15%)
Feb 28, 2024	0.4609	0.4609	0.4502	0.4502	3,230	-0.00(-1.05%)
Feb 27, 2024	0.4417	0.4614	0.4417	0.4550	51,849	+0.00(+0.66%)
Feb 26, 2024	0.4607	0.4607	0.4417	0.4520	1,546	-0.00(-0.66%)
Feb 23, 2024	0.4720	0.4720	0.4489	0.4550	49,280	-0.01(-2.92%)
Feb 22, 2024	0.4800	0.4800	0.4687	0.4687	18,300	-0.01(-2.35%)
Feb 21, 2024	0.4800	0.4850	0.4800	0.4800	30,200	-0.01(-1.82%)
Feb 20, 2024	0.5010	0.5010	0.4845	0.4889	22,100	-0.02(-3.74%)
Feb 16, 2024	0.5000	0.5240	0.4908	0.5079	94,815	+0.01(+1.50%)
Feb 15, 2024	0.5100	0.5118	0.4978	0.5004	56,242	+0.02(+5.08%)
Feb 14, 2024	0.4696	0.4762	0.4696	0.4762	12,873	+0.04(+9.22%)
Feb 13, 2024	0.4500	0.4500	0.4360	0.4360	64,500	-0.02(-5.22%)
Feb 12, 2024	0.4640	0.4700	0.4554	0.4600	24,282	-0.02(-4.76%)
Feb 09, 2024	0.4770	0.4903	0.4700	0.4830	80,802	-0.02(-3.30%)
Feb 08, 2024	0.5168	0.5200	0.4930	0.4995	38,091	-0.03(-5.31%)
Feb 07, 2024	0.5100	0.5340	0.5065	0.5275	122,779	-0.00(-0.66%)
Feb 06, 2024	0.5600	0.5600	0.5035	0.5310	256,034	+0.02(+4.63%)
Feb 05, 2024	0.4450	0.5260	0.4450	0.5075	341,778	+0.02(+4.79%)
Feb 02, 2024	0.4786	0.5155	0.4786	0.4843	62,100	+0.02(+3.77%)

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.