Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		0.1627	0.1627	0.1627	0	+0.01(+6.34%)
May 26, 2017		0.1530	0.1530	0.1530	0	+0.00(+0.00%)
May 25, 2017	0.1530	0.1530	0.1530	0.1530	16,500	-0.01(-5.96%)
May 24, 2017	0.1627	0.1627	0.1627	0.1627	10,000	+0.01(+5.65%)
May 23, 2017	0.1695	0.1695	0.1540	0.1540	1,750	-0.01(-3.75%)
May 22, 2017	0.1627	0.1627	0.1600	0.1600	14,500	+0.00(+1.14%)
May 19, 2017	0.1583	0.1583	0.1582	0.1582	5,000	+0.01(+6.17%)
May 17, 2017		0.1490	0.1490	0.1490	0	-0.01(-8.42%)
May 15, 2017		0.1627	0.1627	0.1627	92	+0.02(+10.23%)
May 12, 2017	0.1557	0.1590	0.1476	0.1476	25,300	-0.00(-0.14%)
May 11, 2017	0.1530	0.1553	0.1478	0.1478	12,233	-0.01(-4.95%)
May 10, 2017	0.1555	0.1555	0.1555	0.1555	10,000	-0.01(-7.23%)
May 09, 2017	0.1676	0.1676	0.1676	0.1676	1,000	+0.01(+3.98%)
May 04, 2017		0.1612	0.1612	0.1612	0	-0.00(-2.95%)
May 03, 2017	0.1618	0.1700	0.1591	0.1661	66,500	-0.00(-1.72%)
May 02, 2017	0.1771	0.1771	0.1650	0.1690	108,510	-0.02(-11.98%)

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.