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 29, 2022	0.3456	0.3456	0.3325	0.3325	11,253	-0.01(-2.35%)
Apr 28, 2022	0.3300	0.3455	0.3300	0.3405	3,347	+0.00(+0.15%)
Apr 27, 2022	0.3496	0.3500	0.3400	0.3400	3,301	-0.02(-6.62%)
Apr 26, 2022	0.3754	0.3754	0.3500	0.3641	166,331	-0.02(-4.26%)
Apr 25, 2022	0.3878	0.3878	0.3803	0.3803	2,498	-0.01(-3.06%)
Apr 22, 2022	0.4069	0.4124	0.3923	0.3923	5,051	-0.02(-5.36%)
Apr 21, 2022	0.4217	0.4217	0.4110	0.4145	16,995	-0.01(-2.72%)
Apr 20, 2022	0.4279	0.4312	0.4153	0.4261	2,796	+0.03(+7.06%)
Apr 18, 2022				0.3980	20	+0.02(+5.35%)
Apr 14, 2022	0.3641	0.3778	0.3641	0.3778	4,500	+0.02(+4.97%)
Apr 13, 2022	0.3694	0.3753	0.3599	0.3599	1,650	-0.02(-5.29%)
Apr 12, 2022	0.3905	0.3905	0.3800	0.3800	8,692	-0.00(-0.65%)
Apr 11, 2022	0.4025	0.4293	0.3825	0.3825	22,861	-0.06(-12.63%)
Apr 08, 2022	0.4378	0.4378	0.4335	0.4378	7,004	+0.01(+2.63%)
Apr 07, 2022	0.4300	0.4300	0.4240	0.4266	7,800	-0.01(-1.34%)
Apr 06, 2022	0.4618	0.4618	0.4324	0.4324	1,508	-0.02(-4.76%)
Apr 05, 2022	0.4883	0.4883	0.4540	0.4540	8,555	+0.01(+3.18%)
Apr 04, 2022	0.4445	0.4445	0.4297	0.4400	2,532	+0.02(+3.68%)

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.