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 (%)
Jun 30, 2023 0.2971 0 -0.02(-4.93%)
Jun 29, 2023 0.3124 0.3125 0.3124 0.3125 5,050 -0.01(-3.07%)
Jun 28, 2023 0.3230 0.3230 0.3140 0.3224 6,708 -0.00(-0.74%)
Jun 27, 2023 0.3200 0.3300 0.3140 0.3248 52,632 -0.00(-1.04%)
Jun 26, 2023 0.3281 0.3282 0.3281 0.3282 10,000 +0.01(+3.08%)
Jun 21, 2023 0.3184 0 -0.01(-3.34%)
Jun 20, 2023 0.3393 0.3393 0.3294 0.3294 46,401 -0.01(-2.72%)
Jun 16, 2023 0.3434 0.3434 0.3386 0.3386 4,901 +0.00(+0.59%)
Jun 15, 2023 0.3348 0.3404 0.3261 0.3366 34,796 +0.04(+12.95%)
May 08, 2023 0.3109 0.3109 0.2925 0.2980 39,193 +0.02(+5.94%)
May 05, 2023 0.2960 0.3119 0.2813 0.2813 145,569 -0.01(-3.53%)
May 04, 2023 0.2699 0.3165 0.2699 0.2916 145,864 +0.03(+11.47%)
May 03, 2023 0.2370 0.2654 0.2341 0.2616 66,908 +0.03(+10.89%)
May 02, 2023 0.2300 0.2359 0.2281 0.2359 38,815 -0.00(-0.42%)
May 01, 2023 0.2300 0.2369 0.2257 0.2369 44,053 +0.01(+2.29%)
Apr 28, 2023 0.2319 0.2344 0.2138 0.2316 40,331 +0.01(+4.70%)
Apr 27, 2023 0.2252 0.2263 0.2212 0.2212 21,150 +0.00(+0.73%)
Apr 26, 2023 0.2250 0.2277 0.2176 0.2196 116,529 -0.01(-3.89%)
Apr 25, 2023 0.2300 0.2300 0.2220 0.2285 28,929 -0.01(-4.91%)
Apr 24, 2023 0.2360 0.2405 0.2360 0.2403 4,510 +0.00(+1.91%)
Apr 21, 2023 0.2625 0.2625 0.2340 0.2358 327,737 -0.02(-7.75%)
Apr 20, 2023 0.2387 0.2736 0.2339 0.2556 238,727 +0.02(+9.98%)
Apr 19, 2023 0.1850 0.2399 0.1791 0.2324 443,501 +0.06(+35.35%)
Apr 18, 2023 0.1717 0.1717 0.1717 0.1717 10,050 +0.00(+0.88%)
Apr 17, 2023 0.1712 0.1712 0.1702 0.1702 24,500 +0.00(+2.84%)
Apr 14, 2023 0.1706 0.1706 0.1655 0.1655 19,132 -0.00(-2.65%)
Apr 12, 2023 0.1700 5 +0.01(+6.25%)
Apr 11, 2023 0.1508 0.1600 0.1508 0.1600 90,203 +0.01(+7.31%)
Apr 10, 2023 0.1491 0.1491 0.1491 0.1491 14,000 -0.00(-0.33%)
Apr 06, 2023 0.1477 0.1496 0.1477 0.1496 11,500 +0.00(+1.29%)
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.