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

Gatekeeper Systems Inc (OP: GKPRF )

0.4824 -0.0117 (-2.37%)
Streaming Delayed Price Updated: 3:45 PM 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 (%)
Jul 31, 2023 0.2743 0.2743 0.2651 0.2651 23,702 -0.02(-5.83%)
Jul 28, 2023 0.2800 0.2815 0.2743 0.2815 26,038 +0.00(+0.64%)
Jul 27, 2023 0.2755 0.2797 0.2755 0.2797 11,500 -0.00(-0.11%)
Jul 25, 2023 0.2800 0 -0.01(-3.45%)
Jul 24, 2023 0.2908 0.2908 0.2887 0.2900 10,705 -0.00(-0.28%)
Jul 21, 2023 0.2802 0.2908 0.2655 0.2908 126,755 +0.01(+3.38%)
Jul 20, 2023 0.2839 0.2839 0.2779 0.2813 62,900 +0.01(+3.38%)
Jul 19, 2023 0.2878 0.2878 0.2685 0.2721 99,000 -0.00(-0.69%)
Jul 18, 2023 0.2880 0.2900 0.2696 0.2740 25,728 -0.01(-2.97%)
Jul 17, 2023 0.2828 0.2847 0.2824 0.2824 6,940 +0.01(+2.24%)
Jul 14, 2023 0.2796 0.2820 0.2697 0.2762 30,470 -0.01(-3.86%)
Jul 13, 2023 0.2792 0.2873 0.2792 0.2873 15,200 +0.01(+3.31%)
Jul 12, 2023 0.2784 0.2789 0.2781 0.2781 25,005 +0.02(+6.72%)
Jul 11, 2023 0.2814 0.2850 0.2606 0.2606 110,262 -0.01(-4.93%)
Jul 10, 2023 0.2926 0.2926 0.2732 0.2741 25,822 -0.02(-6.61%)
Jul 07, 2023 0.3013 0.3013 0.2902 0.2935 29,171 -0.01(-1.81%)
Jul 05, 2023 0.2989 43 +0.00(+0.61%)
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%)
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.