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

Gatekeeper Systems Inc (OP: GKPRF )

0.4951 +0.0010 (+0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 28, 2019 0.0730 0.0730 0.0730 0 -0.00(-3.95%)
May 22, 2019 0.0760 0.0760 0.0760 0 -0.00(-0.13%)
May 21, 2019 0.0761 0.0761 0.0761 0.0761 3,000 +0.00(+0.79%)
May 17, 2019 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Apr 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 23, 2019 0.0700 0.0700 0.0700 0 +0.01(+9.38%)
Apr 08, 2019 0.0640 0.0640 0.0640 0 -0.01(-13.63%)
Apr 01, 2019 0.0741 0.0741 0.0741 0 -0.01(-15.80%)
Mar 27, 2019 0.0880 0.0880 0.0880 0 +0.00(+4.14%)
Mar 25, 2019 0.0845 0.0845 0.0845 0 +0.00(+4.19%)
Mar 22, 2019 0.0811 0.0811 0.0811 0.0811 1,000 +0.00(+0.25%)
Mar 20, 2019 0.0809 0.0809 0.0809 0 -0.00(-3.00%)
Mar 18, 2019 0.0834 0.0834 0.0834 0 +0.00(+5.57%)
Mar 15, 2019 0.0790 0.0790 0.0790 0.0790 500 +0.00(+0.00%)
Mar 14, 2019 0.0790 0.0790 0.0790 0.0790 1,000 -0.01(-8.88%)
Mar 13, 2019 0.0867 0.0867 0.0867 0.0867 8,000 +0.01(+8.37%)
Mar 11, 2019 0.0800 0.0800 0.0800 0 -0.00(-5.33%)
Mar 06, 2019 0.0845 0.0845 0.0845 0 +0.00(+2.80%)
Mar 05, 2019 0.0822 0.0822 0.0822 0.0822 5,082 -0.01(-6.59%)
Feb 27, 2019 0.0880 0.0880 0.0880 0 -0.00(-2.11%)
Feb 26, 2019 0.0959 0.0959 0.0899 0.0899 14,800 +0.00(+1.58%)
Feb 20, 2019 0.0885 0.0885 0.0885 0 -0.01(-6.65%)
Feb 19, 2019 0.0930 0.0948 0.0871 0.0948 13,682 +0.01(+9.34%)
Feb 14, 2019 0.0867 0.0867 0.0867 0 +0.01(+15.60%)
Feb 12, 2019 0.0750 0.0750 0.0750 0 +0.01(+12.28%)
Feb 08, 2019 0.0668 0.0668 0.0668 0 -0.00(-2.91%)
Feb 07, 2019 0.0649 0.0688 0.0636 0.0688 105,000 +0.01(+8.35%)
Jan 31, 2019 0.0635 0.0635 0.0635 0 +0.00(+5.66%)
Jan 29, 2019 0.0601 0.0601 0.0601 0 -0.01(-19.87%)
Jan 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 10, 2019 0.0750 0.0750 0.0750 0.0750 6,800 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0750 0.0750 0.0750 1,100 +0.01(+11.77%)
Dec 28, 2018 0.0671 0.0671 0.0671 0 +0.00(+1.51%)
Dec 27, 2018 0.0661 0.0661 0.0661 0.0661 10,000 +0.00(+4.09%)
Dec 26, 2018 0.0635 0.0635 0.0635 0.0635 9,999 -0.02(-22.47%)
Dec 11, 2018 0.0819 0.0819 0.0819 0 +0.01(+9.64%)
Dec 04, 2018 0.0747 0.0747 0.0747 0 -0.01(-16.26%)
Nov 29, 2018 0.0892 0.0892 0.0892 0 +0.01(+18.93%)
Nov 27, 2018 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Nov 15, 2018 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Nov 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Nov 12, 2018 0.0790 0.0794 0.0780 0.0780 95,500 -0.01(-13.14%)
Nov 08, 2018 0.0898 0.0898 0.0898 0 +0.01(+15.13%)
Nov 02, 2018 0.0780 0.0780 0.0780 0 +0.01(+20.00%)
Oct 24, 2018 0.0650 0.0650 0.0650 0 -0.00(-3.56%)
Oct 17, 2018 0.0674 0.0674 0.0674 0 -0.00(-4.94%)
Oct 16, 2018 0.0709 0.0709 0.0709 0.0709 300 -0.00(-5.47%)
Oct 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-9.31%)
Oct 09, 2018 0.0827 0.0827 0.0827 0.0827 6,000 -0.00(-0.24%)
Oct 04, 2018 0.0829 0.0829 0.0829 0 -0.00(-4.60%)
Oct 01, 2018 0.0869 0.0869 0.0869 0 +0.00(+4.32%)
Sep 27, 2018 0.0833 0.0833 0.0833 0 +0.00(+1.22%)
Sep 19, 2018 0.0823 0.0823 0.0823 0 +0.00(+2.87%)
Sep 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Sep 06, 2018 0.0820 0.0820 0.0820 0 +0.00(+5.13%)
Sep 05, 2018 0.0823 0.0823 0.0780 0.0780 2,690 -0.00(-1.39%)
Aug 31, 2018 0.0791 0.0791 0.0791 0 +0.00(+5.47%)
Aug 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+3.88%)
Aug 27, 2018 0.0741 0.0741 0.0722 0.0722 22,500 +0.00(+0.70%)
Aug 24, 2018 0.0717 0.0717 0.0717 0.0717 4,400 +0.00(+3.76%)
Aug 23, 2018 0.0691 0.0691 0.0691 0.0691 18,000 -0.01(-11.41%)
Aug 21, 2018 0.0780 0.0780 0.0780 0 -0.00(-1.14%)
Aug 10, 2018 0.0789 0.0789 0.0789 0 -0.00(-0.25%)
Jul 30, 2018 0.0791 0.0791 0.0791 0 -0.00(-0.13%)
Jul 25, 2018 0.0792 0.0792 0.0792 0 -0.02(-16.63%)
Jul 17, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-5.75%)
Jul 12, 2018 0.1008 0.1008 0.1008 0 +0.02(+22.78%)
Jul 09, 2018 0.0821 0.0821 0.0821 0 -0.01(-15.27%)
Jul 06, 2018 0.0969 0.0969 0.0969 0.0969 100,000 +0.01(+13.87%)
Jul 05, 2018 0.0851 0.0851 0.0851 0.0851 5,000 -0.01(-7.90%)
Jun 29, 2018 0.0924 0.0924 0.0924 0 +0.00(+2.67%)
Jun 21, 2018 0.0900 0.0900 0.0900 0 +0.01(+10.29%)
Jun 19, 2018 0.0816 0.0816 0.0816 0 -0.00(-5.01%)
Jun 13, 2018 0.0859 0.0859 0.0859 0 +0.01(+8.73%)
Jun 12, 2018 0.0847 0.0847 0.0790 0.0790 74,000 +0.00(+6.18%)
Jun 11, 2018 0.0728 0.0744 0.0728 0.0744 1,105 -0.01(-9.60%)
Jun 08, 2018 0.0823 0.0823 0.0823 0.0823 1,000 +0.01(+14.53%)
Jun 05, 2018 0.0719 0.0719 0.0719 0 -0.01(-9.04%)
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.