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 29, 2020	0.1409	0.1520	0.1400	0.1520	75,700	+0.00(+2.49%)
May 28, 2020	0.1400	0.1483	0.1400	0.1483	20,000	+0.01(+5.93%)
May 27, 2020	0.1400	0.1400	0.1400	0.1400	22,200	-0.00(-2.37%)
May 26, 2020	0.1430	0.1491	0.1430	0.1434	56,500	-0.00(-0.42%)
May 22, 2020	0.1400	0.1440	0.1400	0.1440	10,000	+0.01(+8.68%)
May 20, 2020		0.1325	0.1325	0.1325	0	-0.01(-6.49%)
May 19, 2020	0.1350	0.1417	0.1350	0.1417	10,020	+0.01(+4.96%)
May 18, 2020	0.1392	0.1392	0.1350	0.1350	18,725	+0.01(+3.85%)
May 15, 2020	0.1300	0.1300	0.1300	0.1300	5,000	-0.00(-3.56%)
May 14, 2020	0.1348	0.1348	0.1348	0.1348	135	-0.00(-0.15%)
May 13, 2020	0.1371	0.1439	0.1350	0.1350	32,005	-0.01(-8.47%)
May 12, 2020	0.1382	0.1479	0.1382	0.1475	3,630	+0.01(+6.81%)
May 08, 2020		0.1381	0.1381	0.1381	0	-0.00(-2.40%)
May 07, 2020	0.1417	0.1417	0.1415	0.1415	49,550	-0.01(-5.67%)
May 06, 2020	0.1600	0.1610	0.1500	0.1500	50,000	-0.00(-0.86%)
May 05, 2020	0.1450	0.1513	0.1450	0.1513	3,000	+0.03(+21.04%)
May 04, 2020	0.1280	0.1280	0.1250	0.1250	5,100	+0.00(+1.63%)

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.