Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.4824 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2019		0.0886	0.0886	0.0886	0	+0.00(+4.24%)
Jul 29, 2019	0.0850	0.0850	0.0850	0.0850	1,000	-0.01(-10.05%)
Jul 25, 2019		0.0945	0.0945	0.0945	0	+0.00(+0.00%)
Jul 24, 2019	0.0945	0.0945	0.0945	0.0945	1,000	-0.00(-1.87%)
Jul 23, 2019	0.0927	0.1000	0.0884	0.0963	95,000	+0.03(+37.57%)
Jul 22, 2019	0.0700	0.0700	0.0700	0.0700	500	+0.01(+16.28%)
Jul 18, 2019		0.0602	0.0602	0.0602	0	-0.01(-15.21%)
Jul 17, 2019	0.0710	0.0710	0.0710	0.0710	10,000	-0.00(-5.33%)
Jul 15, 2019		0.0750	0.0750	0.0750	0	+0.00(+3.02%)
Jul 09, 2019		0.0728	0.0728	0.0728	0	+0.00(+0.00%)
Jul 05, 2019		0.0728	0.0728	0.0728	0	+0.01(+8.66%)
Jul 02, 2019		0.0670	0.0670	0.0670	0	+0.00(+5.02%)
Jun 28, 2019		0.0638	0.0638	0.0638	0	-0.00(-4.78%)
Jun 25, 2019		0.0670	0.0670	0.0670	0	+0.00(+0.00%)
Jun 21, 2019		0.0670	0.0670	0.0670	0	-0.01(-8.22%)
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%)

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.