Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.4941 -0.0011 (-0.22%)

Streaming Delayed Price Updated: 1:57 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023				0.1493	0	-0.00(-0.47%)
Mar 30, 2023	0.1500	0.1500	0.1500	0.1500	500	+0.00(+1.49%)
Mar 28, 2023				0.1478	86	+0.00(+1.58%)
Mar 27, 2023	0.1455	0.1455	0.1455	0.1455	10,000	+0.00(+1.25%)
Mar 22, 2023				0.1437	0	+0.00(+0.63%)
Mar 21, 2023	0.1499	0.1500	0.1421	0.1428	52,009	-0.01(-4.16%)
Mar 20, 2023	0.1520	0.1520	0.1490	0.1490	32,492	-0.00(-1.65%)
Mar 17, 2023	0.1515	0.1515	0.1515	0.1515	201	-0.00(-2.26%)
Mar 15, 2023				0.1550	97	-0.01(-3.61%)
Mar 14, 2023	0.1608	0.1608	0.1608	0.1608	720	-0.01(-4.11%)
Mar 13, 2023	0.1557	0.1679	0.1521	0.1677	22,948	+0.01(+7.71%)
Mar 10, 2023	0.1523	0.1557	0.1523	0.1557	6,665	+0.00(+1.30%)
Mar 07, 2023				0.1537	75	-0.01(-7.13%)
Mar 06, 2023	0.1605	0.1655	0.1579	0.1655	100,351	+0.00(+3.05%)
Mar 03, 2023	0.1606	0.1606	0.1605	0.1606	11,520	-0.00(-1.35%)
Mar 02, 2023	0.1615	0.1628	0.1615	0.1628	34,500	+0.00(+0.68%)

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.