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

Gatekeeper Systems Inc (OP: GKPRF )

0.4941 -0.0011 (-0.22%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 10, 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 (%)
Jul 31, 2017 0.1500 0.1500 0.1440 0.1440 5,000 -0.01(-9.32%)
Jul 28, 2017 0.1500 0.1588 0.1500 0.1588 4,100 +0.01(+6.01%)
Jul 25, 2017 0.1498 0.1498 0.1498 0 +0.00(+1.90%)
Jul 14, 2017 0.1470 0.1470 0.1470 0 +0.00(+0.07%)
Jul 13, 2017 0.1500 0.1508 0.1469 0.1469 4,400 +0.01(+4.33%)
Jul 12, 2017 0.1408 0.1408 0.1408 0.1408 350 +0.00(+1.08%)
Jul 11, 2017 0.1395 0.1395 0.1393 0.1393 1,310 -0.00(-1.21%)
Jul 10, 2017 0.1416 0.1416 0.1300 0.1410 209,200 +0.01(+7.88%)
Jul 07, 2017 0.1307 0.1307 0.1307 0.1307 1,250 -0.01(-6.64%)
Jul 06, 2017 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Jul 05, 2017 0.1400 0.1400 0.1400 0.1400 17,500 -0.00(-0.43%)
Jul 03, 2017 0.1406 0.1406 0.1406 0.1406 0 +0.00(+0.00%)
Jun 30, 2017 0.1406 0.1406 0.1406 0 -0.01(-4.35%)
Jun 29, 2017 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+5.00%)
Jun 28, 2017 0.1431 0.1431 0.1400 0.1400 1,400 -0.01(-5.47%)
Jun 27, 2017 0.1477 0.1481 0.1477 0.1481 12,000 +0.01(+4.30%)
Jun 23, 2017 0.1420 0.1420 0.1420 0 -0.00(-1.25%)
Jun 22, 2017 0.1491 0.1491 0.1378 0.1438 26,000 -0.01(-4.13%)
Jun 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+3.09%)
Jun 19, 2017 0.1500 0.1566 0.1455 0.1455 9,500 -0.01(-7.32%)
Jun 13, 2017 0.1570 0.1570 0.1570 0 -0.00(-1.13%)
Jun 12, 2017 0.1588 0.1588 0.1588 0.1588 435 +0.02(+13.43%)
Jun 09, 2017 0.1400 0.1440 0.1400 0.1400 23,530 -0.01(-7.28%)
Jun 08, 2017 0.1510 0.1510 0.1510 0.1510 5,000 +0.00(+0.00%)
Jun 06, 2017 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Jun 05, 2017 0.1525 0.1545 0.1500 0.1500 5,609 -0.01(-5.30%)
Jun 02, 2017 0.1554 0.1584 0.1554 0.1584 400 -0.00(-2.64%)
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.