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

Gatekeeper Systems Inc (OP: GKPRF )

0.5160 +0.0127 (+2.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2022 0.4238 0.4300 0.3996 0.4244 64,415 +0.02(+6.21%)
Mar 31, 2022 0.3967 0.4044 0.3843 0.3996 12,160 +0.02(+5.16%)
Mar 30, 2022 0.3704 0.3872 0.3695 0.3800 37,631 +0.02(+5.88%)
Mar 29, 2022 0.3637 0.3637 0.3589 0.3589 7,229 +0.01(+1.82%)
Mar 28, 2022 0.3491 0.3620 0.3491 0.3525 3,227 +0.01(+3.98%)
Mar 25, 2022 0.3450 0.3450 0.3390 0.3390 22,524 -0.01(-2.78%)
Mar 24, 2022 0.3480 0.3500 0.3449 0.3487 34,101 +0.01(+3.10%)
Mar 23, 2022 0.3441 0.3446 0.3361 0.3382 4,520 -0.02(-5.90%)
Mar 22, 2022 0.3523 0.3688 0.3500 0.3594 4,424 +0.01(+3.54%)
Mar 21, 2022 0.3529 0.3529 0.3382 0.3471 1,830 -0.02(-6.59%)
Mar 18, 2022 0.3498 0.3716 0.3345 0.3716 46,414 +0.04(+11.26%)
Mar 17, 2022 0.2900 0.3340 0.2874 0.3340 203,889 +0.05(+18.27%)
Mar 16, 2022 0.2770 0.2825 0.2755 0.2824 152,805 +0.02(+8.78%)
Mar 15, 2022 0.2600 0.2700 0.2596 0.2596 33,800 +0.00(+0.39%)
Mar 14, 2022 0.2600 0.2940 0.2569 0.2586 246,500 -0.00(-1.41%)
Mar 11, 2022 0.2724 0.2799 0.2617 0.2623 79,335 -0.00(-1.09%)
Mar 10, 2022 0.2789 0.2800 0.2610 0.2652 146,045 +0.01(+5.53%)
Mar 09, 2022 0.2222 0.2650 0.2222 0.2513 311,054 +0.03(+14.75%)
Mar 08, 2022 0.2307 0.2307 0.2190 0.2190 10,810 -0.01(-2.67%)
Mar 07, 2022 0.2410 0.2410 0.2225 0.2250 34,916 -0.01(-2.17%)
Mar 04, 2022 0.2294 0.2342 0.2261 0.2300 31,904 +0.00(+1.72%)
Mar 03, 2022 0.2370 0.2399 0.2260 0.2261 70,268 -0.01(-2.71%)
Mar 02, 2022 0.2356 0.2356 0.2252 0.2324 83,305 +0.00(+0.04%)
Mar 01, 2022 0.2388 0.2392 0.2300 0.2323 92,545 -0.01(-5.49%)
Feb 25, 2022 0.2458 6 +0.01(+4.77%)
Feb 24, 2022 0.2324 0.2346 0.2175 0.2346 66,667 -0.00(-1.22%)
Feb 23, 2022 0.2482 0.2639 0.2315 0.2375 116,202 -0.01(-5.57%)
Feb 22, 2022 0.2679 0.2679 0.2400 0.2515 152,750 -0.01(-4.04%)
Feb 18, 2022 0.2621 0 -0.01(-4.17%)
Feb 17, 2022 0.2645 0.2757 0.2645 0.2735 20,690 -0.00(-1.12%)
Feb 16, 2022 0.2720 0.2766 0.2700 0.2766 1,301 +0.01(+2.37%)
Feb 15, 2022 0.2702 0.2702 0.2694 0.2702 22,510 +0.00(+0.04%)
Feb 14, 2022 0.2798 0.2798 0.2701 0.2701 1,500 -0.00(-1.35%)
Feb 11, 2022 0.2771 0.2783 0.2738 0.2738 14,701 -0.01(-3.73%)
Feb 10, 2022 0.2900 0.2900 0.2640 0.2844 16,284 -0.00(-0.21%)
Feb 09, 2022 0.2969 0.2975 0.2816 0.2850 171,449 +0.00(+1.79%)
Feb 08, 2022 0.2901 0.2901 0.2793 0.2800 176,970 -0.01(-4.76%)
Feb 07, 2022 0.3072 0.3072 0.2874 0.2940 112,828 -0.01(-1.67%)
Feb 04, 2022 0.3056 0.3059 0.2900 0.2990 91,360 -0.00(-1.45%)
Feb 03, 2022 0.3002 0.3034 0.2950 0.3034 11,500 +0.00(+1.07%)
Feb 02, 2022 0.3210 0.3302 0.3002 0.3002 26,991 -0.02(-6.30%)
Feb 01, 2022 0.2881 0.3204 0.2881 0.3204 144,330 +0.03(+10.48%)
Jan 31, 2022 0.2850 0.2900 0.2850 0.2900 35,250 +0.01(+3.57%)
Jan 28, 2022 0.2926 0.2950 0.2800 0.2800 32,127 -0.01(-2.06%)
Jan 27, 2022 0.2900 0.2972 0.2854 0.2859 31,873 +0.00(+0.21%)
Jan 26, 2022 0.2851 0.3041 0.2850 0.2853 19,216 +0.01(+3.33%)
Jan 25, 2022 0.2838 0.2930 0.2761 0.2761 165,700 +0.01(+4.94%)
Jan 24, 2022 0.2871 0.3000 0.2631 0.2631 70,837 -0.03(-9.65%)
Jan 21, 2022 0.2851 0.3071 0.2851 0.2912 29,554 -0.03(-9.00%)
Jan 20, 2022 0.3232 0.3310 0.3200 0.3200 43,672 -0.01(-3.15%)
Jan 19, 2022 0.3304 0.3304 0.3252 0.3304 572 +0.00(+1.29%)
Jan 18, 2022 0.3457 0.3457 0.3262 0.3262 1,317 -0.00(-1.33%)
Jan 14, 2022 0.3306 0 -0.02(-6.19%)
Jan 13, 2022 0.3600 0.3611 0.3524 0.3524 37,298 -0.01(-2.11%)
Jan 12, 2022 0.3424 0.3600 0.3424 0.3600 43,040 +0.02(+7.40%)
Jan 11, 2022 0.3298 0.3500 0.3298 0.3352 74,998 +0.01(+3.14%)
Jan 10, 2022 0.3500 0.3500 0.3121 0.3250 117,567 -0.03(-7.41%)
Jan 07, 2022 0.3641 0.3700 0.3510 0.3510 80,042 -0.02(-4.46%)
Jan 06, 2022 0.3674 0.3757 0.3674 0.3674 67,952 -0.03(-6.44%)
Jan 05, 2022 0.3976 0.3976 0.3927 0.3927 1,350 +0.00(+0.00%)
Jan 04, 2022 0.4159 0.4159 0.3927 0.3927 30,372 -0.02(-3.84%)
Jan 03, 2022 0.4000 0.4084 0.3950 0.4084 68,901 +0.01(+1.47%)
Dec 31, 2021 0.4070 0.4182 0.3931 0.4025 254,400 +0.01(+1.28%)
Dec 30, 2021 0.3831 0.4048 0.3813 0.3974 106,988 +0.03(+7.87%)
Dec 29, 2021 0.3580 0.3813 0.3580 0.3684 124,600 -0.02(-4.44%)
Dec 28, 2021 0.3900 0.3900 0.3750 0.3855 86,751 +0.00(+0.78%)
Dec 27, 2021 0.3800 0.3900 0.3800 0.3825 61,377 -0.00(-0.73%)
Dec 23, 2021 0.3903 0.4000 0.3710 0.3853 70,175 +0.01(+3.24%)
Dec 22, 2021 0.3410 0.3732 0.3410 0.3732 125,180 +0.00(+1.00%)
Dec 21, 2021 0.3739 0.3739 0.3584 0.3695 85,214 +0.00(+0.41%)
Dec 20, 2021 0.3800 0.3812 0.3580 0.3680 270,695 -0.02(-6.24%)
Dec 17, 2021 0.3810 0.3925 0.3810 0.3925 15,721 +0.01(+1.34%)
Dec 16, 2021 0.3800 0.3873 0.3800 0.3873 88,655 +0.00(+0.08%)
Dec 15, 2021 0.3917 0.3932 0.3800 0.3870 47,195 -0.00(-0.26%)
Dec 14, 2021 0.3930 0.3977 0.3877 0.3880 32,955 -0.01(-3.00%)
Dec 13, 2021 0.4480 0.4480 0.3993 0.4000 71,456 -0.01(-2.44%)
Dec 10, 2021 0.3901 0.4100 0.3877 0.4100 80,440 +0.02(+4.06%)
Dec 09, 2021 0.4183 0.4183 0.3933 0.3940 54,893 -0.01(-2.86%)
Dec 08, 2021 0.4100 0.4121 0.4006 0.4056 124,280 -0.01(-1.55%)
Dec 07, 2021 0.4317 0.4317 0.4040 0.4120 108,390 +0.01(+1.73%)
Dec 06, 2021 0.4094 0.4237 0.4050 0.4050 41,926 -0.00(-0.98%)
Dec 03, 2021 0.4200 0.4227 0.4070 0.4090 12,132 +0.00(+0.49%)
Dec 02, 2021 0.4112 0.4219 0.4025 0.4070 55,337 -0.01(-2.91%)
Dec 01, 2021 0.4214 0.4260 0.4123 0.4192 25,262 +0.00(+0.48%)
Nov 30, 2021 0.4407 0.4547 0.4045 0.4172 36,324 -0.04(-8.25%)
Nov 29, 2021 0.4435 0.4547 0.4435 0.4547 5,911 +0.01(+1.97%)
Nov 26, 2021 0.4484 0.4567 0.4345 0.4459 31,211 -0.03(-7.10%)
Nov 24, 2021 0.4932 0.4932 0.4689 0.4800 14,710 +0.01(+2.21%)
Nov 23, 2021 0.4986 0.4986 0.4663 0.4696 34,390 -0.03(-5.15%)
Nov 22, 2021 0.5139 0.5139 0.4950 0.4951 34,490 -0.00(-0.34%)
Nov 19, 2021 0.5174 0.5417 0.4968 0.4968 69,312 +0.01(+2.08%)
Nov 18, 2021 0.4504 0.4867 0.4844 0.4867 128,112 +0.05(+10.19%)
Nov 17, 2021 0.4300 0.4500 0.4278 0.4417 21,063 +0.02(+3.56%)
Nov 16, 2021 0.4197 0.4311 0.4013 0.4265 14,521 +0.02(+4.89%)
Nov 15, 2021 0.4246 0.4246 0.4066 0.4066 11,406 -0.02(-4.04%)
Nov 12, 2021 0.4318 0.4389 0.4127 0.4237 23,666 -0.01(-1.37%)
Nov 11, 2021 0.4300 0.4341 0.4161 0.4296 37,555 -0.00(-0.02%)
Nov 10, 2021 0.4540 0.4297 81,220 +0.00(+1.11%)
Nov 09, 2021 0.4296 0.4468 0.4050 0.4250 6,400 +0.01(+1.19%)
Nov 08, 2021 0.4610 0.4610 0.4168 0.4200 26,835 -0.00(-1.06%)
Nov 05, 2021 0.4250 0.4427 0.4226 0.4245 11,181 -0.00(-0.12%)
Nov 04, 2021 0.4790 0.4790 0.4196 0.4250 42,588 -0.01(-2.63%)
Nov 03, 2021 0.4380 0.4861 0.4355 0.4365 47,817 -0.02(-5.31%)
Nov 02, 2021 0.4703 0.4766 0.4610 0.4610 24,678 -0.02(-3.52%)
Nov 01, 2021 0.4550 0.4937 0.4937 0.4778 13,674 -0.02(-3.22%)
Oct 29, 2021 0.5000 0.5000 0.4838 0.4937 6,514 +0.00(+0.53%)
Oct 28, 2021 0.5124 0.5194 0.4911 0.4911 17,561 -0.04(-6.69%)
Oct 27, 2021 0.5128 0.5263 0.5110 0.5263 21,085 +0.00(+0.25%)
Oct 26, 2021 0.5198 0.5250 0.5058 0.5250 64,338 +0.02(+3.24%)
Oct 25, 2021 0.5129 0.5129 0.5082 0.5085 16,641 +0.01(+1.70%)
Oct 22, 2021 0.4930 0.5016 0.4918 0.5000 19,550 +0.01(+1.36%)
Oct 21, 2021 0.4865 0.5030 0.4865 0.4933 13,496 -0.00(-0.30%)
Oct 20, 2021 0.4924 0.4950 0.4924 0.4948 8,707 +0.00(+0.16%)
Oct 19, 2021 0.4700 0.4940 0.4602 0.4940 51,954 +0.02(+3.48%)
Oct 18, 2021 0.4519 0.4774 0.4474 0.4774 3,760 +0.03(+7.72%)
Oct 15, 2021 0.4585 0.4670 0.4390 0.4432 51,928 -0.00(-0.61%)
Oct 14, 2021 0.4650 0.4800 0.4445 0.4459 31,445 -0.02(-4.23%)
Oct 13, 2021 0.4600 0.4795 0.4600 0.4656 43,861 -0.02(-4.65%)
Oct 12, 2021 0.4978 0.4978 0.4883 0.4883 7,250 +0.01(+1.14%)
Oct 11, 2021 0.5241 0.5241 0.4674 0.4828 654 +0.02(+4.71%)
Oct 08, 2021 0.4599 0.4700 0.4342 0.4611 29,724 -0.01(-2.45%)
Oct 07, 2021 0.3959 0.4787 0.3959 0.4727 166,048 +0.07(+18.77%)
Oct 06, 2021 0.3800 0.4040 0.3800 0.3980 256,908 +0.01(+2.05%)
Oct 05, 2021 0.3800 0.4107 0.3800 0.3900 104,078 -0.03(-7.14%)
Oct 04, 2021 0.4277 0.4352 0.4081 0.4200 41,367 +0.00(+0.41%)
Oct 01, 2021 0.4176 0.4191 0.4131 0.4183 12,150 -0.01(-2.06%)
Sep 30, 2021 0.4158 0.4271 0.4072 0.4271 63,339 +0.01(+1.79%)
Sep 29, 2021 0.4300 0.4492 0.3902 0.4196 166,302 -0.01(-3.34%)
Sep 28, 2021 0.4600 0.4657 0.4324 0.4341 28,762 -0.03(-7.24%)
Sep 27, 2021 0.4688 0.4776 0.4600 0.4680 42,172 +0.01(+2.12%)
Sep 24, 2021 0.4550 0.4653 0.4464 0.4583 9,818 -0.01(-2.49%)
Sep 23, 2021 0.4946 0.5005 0.4455 0.4700 85,574 -0.01(-2.29%)
Sep 22, 2021 0.5000 0.5032 0.4809 0.4810 26,759 -0.01(-2.41%)
Sep 21, 2021 0.5033 0.5033 0.4826 0.4929 37,792 +0.00(+0.12%)
Sep 20, 2021 0.5232 0.5233 0.4750 0.4923 82,526 -0.03(-5.33%)
Sep 17, 2021 0.5244 0.5345 0.5200 0.5200 58,415 -0.02(-2.86%)
Sep 16, 2021 0.5355 0.5355 0.5203 0.5353 29,719 -0.00(-0.87%)
Sep 15, 2021 0.5120 0.5467 0.5120 0.5400 46,798 -0.00(-0.70%)
Sep 14, 2021 0.5150 0.5553 0.5150 0.5438 6,301 -0.00(-0.53%)
Sep 13, 2021 0.5563 0.5563 0.5300 0.5467 54,519 -0.02(-3.80%)
Sep 10, 2021 0.5700 0.5891 0.5683 0.5683 9,679 -0.01(-1.37%)
Sep 09, 2021 0.5800 0.5818 0.5680 0.5762 8,344 -0.01(-2.14%)
Sep 08, 2021 0.5928 0.5928 0.5888 0.5888 1,100 -0.00(-0.20%)
Sep 07, 2021 0.6000 0.6002 0.5900 0.5900 4,210 -0.01(-2.33%)
Sep 03, 2021 0.5962 0.6108 0.5900 0.6041 19,608 +0.00(+0.23%)
Sep 02, 2021 0.5781 0.6027 0.5766 0.6027 69,591 +0.03(+4.64%)
Sep 01, 2021 0.5300 0.5876 0.5300 0.5760 18,697 +0.01(+0.91%)
Aug 31, 2021 0.5712 0.5712 0.5601 0.5708 19,042 -0.01(-1.48%)
Aug 30, 2021 0.5700 0.5807 0.5619 0.5794 24,063 +0.00(+0.05%)
Aug 27, 2021 0.5600 0.5793 0.5524 0.5791 29,276 +0.01(+1.33%)
Aug 26, 2021 0.5720 0.5720 0.5706 0.5715 4,935 +0.01(+1.15%)
Aug 25, 2021 0.5700 0.5800 0.5628 0.5650 14,446 -0.03(-5.19%)
Aug 24, 2021 0.5871 0.5959 0.5777 0.5959 14,654 +0.01(+1.00%)
Aug 23, 2021 0.5557 0.5900 0.5557 0.5900 12,420 +0.04(+6.81%)
Aug 20, 2021 0.5369 0.5554 0.5369 0.5524 11,675 +0.03(+5.68%)
Aug 19, 2021 0.5616 0.5685 0.5225 0.5227 19,148 -0.07(-12.02%)
Aug 18, 2021 0.5539 0.5941 0.5465 0.5941 20,861 +0.04(+7.35%)
Aug 17, 2021 0.5706 0.5748 0.5489 0.5534 57,684 -0.06(-9.81%)
Aug 16, 2021 0.6003 0.6136 0.5792 0.6136 15,241 -0.00(-0.73%)
Aug 13, 2021 0.6356 0.6356 0.5900 0.6181 35,547 -0.01(-1.10%)
Aug 12, 2021 0.5850 0.6281 0.5850 0.6250 83,213 +0.04(+6.73%)
Aug 11, 2021 0.5812 0.5974 0.5681 0.5856 39,127 +0.01(+1.84%)
Aug 10, 2021 0.5718 0.5875 0.5660 0.5750 42,435 +0.01(+2.04%)
Aug 09, 2021 0.5611 0.5635 0.5375 0.5635 170,196 +0.02(+2.92%)
Aug 06, 2021 0.5356 0.5475 0.5260 0.5475 90,450 +0.01(+2.60%)
Aug 05, 2021 0.5384 0.5411 0.5329 0.5336 75,630 -0.00(-0.26%)
Aug 04, 2021 0.5250 0.5402 0.5150 0.5350 66,261 +0.03(+4.90%)
Aug 03, 2021 0.5239 0.5251 0.5100 0.5100 72,054 +0.00(+0.00%)
Aug 02, 2021 0.5233 0.5233 0.5099 0.5100 8,840 -0.01(-2.19%)
Jul 30, 2021 0.5131 0.5214 0.5123 0.5214 10,498 +0.00(+0.27%)
Jul 29, 2021 0.5272 0.5450 0.5181 0.5200 69,964 -0.01(-2.62%)
Jul 28, 2021 0.5381 0.5381 0.5160 0.5340 61,222 +0.00(+0.38%)
Jul 27, 2021 0.5435 0.5435 0.4820 0.5320 273,884 -0.06(-9.83%)
Jul 26, 2021 0.5783 0.5950 0.5779 0.5900 61,492 +0.00(+0.70%)
Jul 23, 2021 0.5870 0.5967 0.5800 0.5859 38,880 -0.01(-2.35%)
Jul 22, 2021 0.5975 0.6100 0.5840 0.6000 34,600 +0.00(+0.42%)
Jul 21, 2021 0.5796 0.6000 0.5796 0.5975 21,260 +0.02(+3.99%)
Jul 20, 2021 0.5696 0.5952 0.5535 0.5746 36,547 +0.02(+3.66%)
Jul 19, 2021 0.5500 0.5588 0.5200 0.5543 58,017 +0.01(+1.24%)
Jul 16, 2021 0.5862 0.5953 0.5475 0.5475 86,930 -0.04(-6.81%)
Jul 15, 2021 0.5919 0.6200 0.5800 0.5875 72,726 -0.01(-1.29%)
Jul 14, 2021 0.5890 0.6075 0.5830 0.5952 44,598 +0.01(+1.10%)
Jul 13, 2021 0.5640 0.5887 0.5640 0.5887 22,995 +0.01(+1.94%)
Jul 12, 2021 0.5783 0.5800 0.5620 0.5775 81,537 -0.01(-1.08%)
Jul 09, 2021 0.5962 0.5970 0.5501 0.5838 37,042 +0.01(+1.53%)
Jul 08, 2021 0.5900 0.5969 0.5750 0.5750 29,916 -0.02(-2.99%)
Jul 07, 2021 0.6102 0.6102 0.5925 0.5927 59,738 -0.02(-3.63%)
Jul 06, 2021 0.6200 0.6200 0.5895 0.6150 3,282 -0.00(-0.29%)
Jul 02, 2021 0.5902 0.6256 0.5820 0.6168 173,720 +0.03(+4.54%)
Jul 01, 2021 0.5975 0.5975 0.5870 0.5900 19,430 +0.00(+0.43%)
Jun 30, 2021 0.5833 0.5908 0.5700 0.5875 32,934 +0.01(+1.29%)
Jun 29, 2021 0.5600 0.5905 0.5600 0.5800 28,072 +0.01(+1.49%)
Jun 28, 2021 0.5612 0.5715 0.5426 0.5715 64,430 +0.03(+5.83%)
Jun 25, 2021 0.5595 0.5850 0.5400 0.5400 78,302 -0.03(-5.41%)
Jun 24, 2021 0.5886 0.6011 0.5600 0.5709 129,749 -0.03(-5.01%)
Jun 23, 2021 0.6210 0.6210 0.5986 0.6010 25,113 +0.00(+0.17%)
Jun 22, 2021 0.5945 0.6058 0.5892 0.6000 22,660 +0.00(+0.76%)
Jun 21, 2021 0.5917 0.5988 0.5829 0.5955 37,663 +0.01(+1.19%)
Jun 18, 2021 0.5900 0.6023 0.5840 0.5885 16,317 -0.01(-1.92%)
Jun 17, 2021 0.5840 0.6075 0.5840 0.6000 21,763 +0.00(+0.23%)
Jun 16, 2021 0.5971 0.6266 0.5971 0.5986 26,802 -0.02(-3.72%)
Jun 15, 2021 0.6043 0.6217 0.5898 0.6217 32,477 +0.03(+4.28%)
Jun 14, 2021 0.5926 0.6100 0.5840 0.5962 36,385 +0.01(+1.69%)
Jun 11, 2021 0.5882 0.6021 0.5680 0.5863 40,818 +0.01(+1.74%)
Jun 10, 2021 0.5917 0.5979 0.5700 0.5763 97,999 -0.02(-3.32%)
Jun 09, 2021 0.6226 0.6226 0.5881 0.5961 149,828 +0.00(+0.39%)
Jun 08, 2021 0.6036 0.6041 0.5926 0.5938 58,334 -0.01(-1.93%)
Jun 07, 2021 0.6224 0.6224 0.5881 0.6055 69,286 +0.00(+0.08%)
Jun 04, 2021 0.6110 0.6211 0.6050 0.6050 44,445 -0.02(-3.59%)
Jun 03, 2021 0.6300 0.6300 0.6106 0.6275 33,018 -0.01(-1.57%)
Jun 02, 2021 0.6508 0.6508 0.6283 0.6375 10,744 +0.02(+2.64%)
Jun 01, 2021 0.6409 0.6454 0.6030 0.6211 49,296 +0.01(+2.04%)
May 28, 2021 0.6248 0.6298 0.6000 0.6087 134,627 -0.02(-3.03%)
May 27, 2021 0.6425 0.6554 0.6269 0.6277 40,576 -0.02(-3.43%)
May 26, 2021 0.6415 0.6524 0.6400 0.6500 66,156 -0.01(-0.88%)
May 25, 2021 0.6651 0.6651 0.6400 0.6558 50,550 -0.06(-7.92%)
May 24, 2021 0.6400 0.7300 0.6400 0.7122 9,191 +0.06(+8.75%)
May 21, 2021 0.6622 0.6658 0.6500 0.6549 31,188 -0.01(-1.34%)
May 20, 2021 0.6600 0.6638 0.6436 0.6638 32,215 +0.00(+0.45%)
May 19, 2021 0.6570 0.6610 0.6429 0.6608 65,491 -0.01(-1.37%)
May 18, 2021 0.6913 0.6913 0.6700 0.6700 52,046 -0.00(-0.34%)
May 17, 2021 0.6800 0.6834 0.6500 0.6723 120,123 -0.01(-0.88%)
May 14, 2021 0.6800 0.6800 0.6607 0.6783 69,040 +0.00(+0.58%)
May 13, 2021 0.6937 0.7004 0.6500 0.6744 149,377 -0.01(-1.27%)
May 12, 2021 0.7383 0.7400 0.6825 0.6831 87,043 -0.05(-6.42%)
May 11, 2021 0.7410 0.7415 0.7199 0.7300 80,324 -0.03(-3.97%)
May 10, 2021 0.7650 0.7700 0.7553 0.7602 176,544 +0.01(+0.69%)
May 07, 2021 0.7322 0.7550 0.7272 0.7550 147,207 +0.02(+2.03%)
May 06, 2021 0.7449 0.7485 0.7390 0.7400 161,380 +0.00(+0.14%)
May 05, 2021 0.7227 0.7499 0.7100 0.7390 249,894 -0.00(-0.12%)
May 04, 2021 0.7506 0.7567 0.7227 0.7399 145,566 -0.01(-1.43%)
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.