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 (%)
May 31, 2016 0.0780 0.0780 0.0780 0 -0.02(-17.02%)
May 27, 2016 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
May 26, 2016 0.0950 0.0950 0.0950 0.0950 415 +0.01(+11.24%)
May 24, 2016 0.0854 0.0854 0.0854 0 -0.01(-8.17%)
May 23, 2016 0.0930 0.0930 0.0930 0.0930 1,000 +0.01(+6.53%)
May 18, 2016 0.0873 0.0873 0.0873 0 -0.01(-11.82%)
May 05, 2016 0.0990 0.0990 0.0990 0 -0.01(-11.61%)
Apr 22, 2016 0.1120 0.1120 0.1120 0 +0.00(+0.18%)
Apr 19, 2016 0.1118 0.1118 0.1118 0 -0.01(-5.09%)
Apr 18, 2016 0.1178 0.1178 0.1178 0.1178 1,000 +0.00(+2.35%)
Apr 13, 2016 0.1151 0.1151 0.1151 0 -0.01(-4.48%)
Apr 12, 2016 0.1205 0.1205 0.1205 0.1205 10,000 +0.00(+4.33%)
Apr 08, 2016 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Apr 07, 2016 0.1155 0.1155 0.1155 0.1155 1,000 +0.01(+6.85%)
Apr 06, 2016 0.1050 0.1081 0.1050 0.1081 16,000 +0.00(+0.09%)
Apr 05, 2016 0.1000 0.1080 0.1000 0.1080 61,500 +0.00(+3.25%)
Apr 04, 2016 0.1048 0.1048 0.1046 0.1046 2,000 +0.00(+1.06%)
Apr 01, 2016 0.1035 0.1035 0.1035 0.1035 1,000 -0.00(-2.27%)
Mar 31, 2016 0.1060 0.1060 0.1059 0.1059 11,505 +0.02(+17.93%)
Mar 28, 2016 0.0898 0.0898 0.0898 0 -0.01(-9.75%)
Mar 11, 2016 0.0995 0.0995 0.0995 0 +0.00(+3.32%)
Mar 08, 2016 0.0963 0.0963 0.0963 0 -0.01(-6.87%)
Mar 02, 2016 0.1034 0.1034 0.1034 0 -0.00(-1.52%)
Mar 01, 2016 0.1025 0.1050 0.1025 0.1050 2,500 +0.01(+15.38%)
Feb 29, 2016 0.0910 0.0910 0.0910 0.0910 3,000 +0.01(+7.06%)
Feb 25, 2016 0.0850 0.0850 0.0850 0 -0.02(-18.27%)
Feb 23, 2016 0.1040 0.1040 0.1040 0 +0.00(+3.69%)
Feb 22, 2016 0.1017 0.1040 0.1003 0.1003 22,600 +0.02(+31.97%)
Jan 26, 2016 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Jan 25, 2016 0.0800 0.0800 0.0800 0.0800 7,000 -0.03(-27.27%)
Dec 30, 2015 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 21, 2015 0.0950 0.0950 0.0950 0 +0.01(+9.83%)
Dec 17, 2015 0.0865 0.0865 0.0865 0 +0.01(+10.90%)
Dec 16, 2015 0.0780 0.0780 0.0780 0.0780 4,444 -0.01(-6.02%)
Dec 15, 2015 0.0830 0.0830 0.0830 0.0830 22,000 -0.01(-7.78%)
Dec 08, 2015 0.0900 0.0900 0.0900 0 -0.01(-12.62%)
Nov 17, 2015 0.1030 0.1030 0.1030 0 -0.01(-12.71%)
Nov 16, 2015 0.1180 0.1180 0.1180 0.1180 263 -0.00(-1.67%)
Nov 13, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-2.83%)
Nov 12, 2015 0.1260 0.1260 0.1235 0.1235 4,860 +0.01(+7.48%)
Nov 11, 2015 0.1186 0.1200 0.1149 0.1149 10,000 -0.01(-6.59%)
Nov 06, 2015 0.1230 0.1230 0.1230 0 -0.02(-15.17%)
Oct 23, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 13, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 23, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 22, 2015 0.1550 0.1550 0.1550 0.1550 500 -0.02(-10.92%)
Sep 15, 2015 0.1740 0.1740 0.1740 0 -0.01(-5.82%)
Sep 11, 2015 0.1847 0.1847 0.1847 0 +0.04(+23.99%)
Sep 10, 2015 0.1650 0.1490 0.1490 0.1490 20,000 +0.02(+12.88%)
Sep 09, 2015 0.1320 0.1320 0.1320 0.1320 4,000 +0.01(+7.32%)
Sep 03, 2015 0.1230 0.1230 0.1230 0 +0.01(+10.22%)
Sep 01, 2015 0.1116 0.1116 0.1116 0 -0.02(-14.15%)
Aug 26, 2015 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Aug 20, 2015 0.1390 0.1390 0.1390 0 -0.01(-7.46%)
Aug 18, 2015 0.1502 0.1502 0.1502 0 +0.01(+8.06%)
Aug 17, 2015 0.1390 0.1390 0.1390 0.1390 19,500 +0.01(+7.45%)
Aug 11, 2015 0.1294 0.1294 0.1294 0 -0.00(-3.01%)
Aug 07, 2015 0.1334 0.1334 0.1334 0 +0.00(+1.04%)
Aug 06, 2015 0.1350 0.1429 0.1320 0.1320 24,900 +0.01(+11.86%)
Jul 30, 2015 0.1180 0.1180 0.1180 0 -0.01(-7.09%)
Jul 15, 2015 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Jul 14, 2015 0.1270 0.1270 0.1270 0.1270 5,000 +0.01(+9.48%)
Jul 10, 2015 0.1160 0.1160 0.1160 0 -0.03(-22.67%)
Jul 07, 2015 0.1500 0.1500 0.1500 0 +0.01(+8.70%)
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.