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

Gatekeeper Systems Inc (OP: GKPRF )

0.5188 -0.0054 (-1.03%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 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 (%)
Mar 30, 2020 0.0945 0.0945 0.0945 0 -0.00(-3.57%)
Mar 27, 2020 0.0980 0.0980 0.0980 0.0980 100 +0.01(+10.36%)
Mar 24, 2020 0.0888 0.0888 0.0888 0 +0.01(+9.23%)
Mar 23, 2020 0.0813 0.0813 0.0813 0.0813 5,000 -0.00(-5.47%)
Mar 20, 2020 0.0863 0.0906 0.0860 0.0860 66,200 +0.00(+2.02%)
Mar 19, 2020 0.0843 0.0843 0.0843 0.0843 250 +0.00(+3.95%)
Mar 18, 2020 0.0811 0.0811 0.0811 0.0811 2,500 -0.03(-26.41%)
Mar 16, 2020 0.1102 0.1102 0.1102 0 -0.02(-15.10%)
Mar 11, 2020 0.1298 0.1298 0.1298 0 +0.00(+1.41%)
Mar 09, 2020 0.1280 0.1280 0.1280 0 -0.01(-4.12%)
Mar 05, 2020 0.1335 0.1335 0.1335 0 -0.00(-2.84%)
Mar 02, 2020 0.1374 0.1374 0.1374 0 +0.00(+1.78%)
Feb 28, 2020 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Feb 26, 2020 0.1400 0.1400 0.1400 0 -0.02(-13.79%)
Feb 18, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.00%)
Feb 13, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.50%)
Feb 12, 2020 0.1616 0.1616 0.1616 0.1616 300 -0.01(-3.23%)
Feb 11, 2020 0.1682 0.1700 0.1670 0.1670 63,500 +0.00(+0.66%)
Feb 10, 2020 0.1630 0.1712 0.1626 0.1659 108,200 +0.01(+5.33%)
Feb 07, 2020 0.1629 0.1629 0.1575 0.1575 30,000 +0.02(+12.02%)
Feb 05, 2020 0.1406 0.1406 0.1406 0 +0.00(+0.43%)
Feb 03, 2020 0.1400 0.1400 0.1400 0 -0.01(-4.70%)
Jan 30, 2020 0.1469 0.1469 0.1469 0 -0.00(-2.00%)
Jan 29, 2020 0.1499 0.1499 0.1499 0.1499 7,000 +0.00(+0.13%)
Jan 28, 2020 0.1470 0.1497 0.1470 0.1497 18,000 -0.00(-0.53%)
Jan 24, 2020 0.1505 0.1505 0.1505 0 +0.00(+2.38%)
Jan 23, 2020 0.1584 0.1584 0.1464 0.1470 111,000 -0.01(-7.55%)
Jan 21, 2020 0.1590 0.1590 0.1590 0 +0.00(+1.86%)
Jan 17, 2020 0.1561 0.1561 0.1561 0.1561 2,000 -0.00(-2.44%)
Jan 16, 2020 0.1579 0.1622 0.1543 0.1600 59,500 +0.00(+0.76%)
Jan 10, 2020 0.1588 0.1588 0.1588 0 +0.00(+1.21%)
Jan 09, 2020 0.1569 0.1569 0.1569 0.1569 4,000 +0.00(+1.62%)
Jan 08, 2020 0.1544 0.1544 0.1544 10 +0.00(+0.00%)
Jan 07, 2020 0.1544 0.1544 0.1544 0.1544 4,200 -0.00(-2.59%)
Jan 06, 2020 0.1639 0.1639 0.1585 0.1585 10,000 -0.02(-11.94%)
Jan 03, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.11%)
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.