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 (%)
Apr 30, 2020	0.1300	0.1313	0.1300	0.1313	44,000	+0.01(+8.60%)
Apr 29, 2020	0.1209	0.1209	0.1209	0.1209	350	-0.01(-4.12%)
Apr 28, 2020	0.1387	0.1387	0.1261	0.1261	7,500	-0.00(-0.32%)
Apr 27, 2020	0.1250	0.1265	0.1250	0.1265	6,000	+0.00(+3.60%)
Apr 24, 2020	0.1320	0.1320	0.1103	0.1221	73,100	-0.01(-9.35%)
Apr 23, 2020	0.1347	0.1347	0.1347	0.1347	4,980	+0.00(+1.66%)
Apr 22, 2020	0.1320	0.1404	0.1300	0.1325	25,670	+0.01(+6.34%)
Apr 20, 2020		0.1246	0.1246	0.1246	0	-0.00(-0.32%)
Apr 16, 2020		0.1250	0.1250	0.1250	0	+0.01(+5.13%)
Apr 15, 2020	0.1189	0.1189	0.1189	0.1189	300	-0.02(-15.07%)
Apr 13, 2020		0.1400	0.1400	0.1400	0	+0.02(+15.13%)
Apr 08, 2020		0.1216	0.1216	0.1216	0	+0.03(+28.54%)
Apr 07, 2020		0.0946	0.0946	0.0946	25	+0.00(+0.00%)
Apr 03, 2020		0.0946	0.0946	0.0946	0	+0.00(+2.60%)

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.