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

Gatekeeper Systems Inc (OP: GKPRF )

0.5188 -0.0054 (-1.03%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 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 29, 2016 0.1570 0.1570 0.1570 0 -0.01(-7.70%)
Jul 28, 2016 0.1650 0.1790 0.1650 0.1701 213,118 +0.01(+3.72%)
Jul 27, 2016 0.1640 0.1640 0.1620 0.1640 76,700 +0.02(+13.10%)
Jul 26, 2016 0.1583 0.1600 0.1450 0.1450 17,335 -0.02(-9.38%)
Jul 25, 2016 0.1640 0.1640 0.1540 0.1600 99,000 -0.00(-1.72%)
Jul 22, 2016 0.1628 0.1640 0.1598 0.1628 35,000 +0.01(+5.03%)
Jul 21, 2016 0.1640 0.1640 0.1550 0.1550 1,400 +0.00(+0.65%)
Jul 20, 2016 0.1438 0.1621 0.1438 0.1540 9,100 -0.00(-1.60%)
Jul 19, 2016 0.1565 0.1565 0.1565 0.1565 250 +0.01(+3.44%)
Jul 18, 2016 0.1443 0.1513 0.1443 0.1513 11,000 +0.01(+6.40%)
Jul 15, 2016 0.1600 0.1600 0.1422 0.1422 66,704 +0.00(+0.14%)
Jul 14, 2016 0.1420 0.1420 0.1420 0.1420 3,500 -0.01(-4.38%)
Jul 13, 2016 0.1480 0.1485 0.1480 0.1485 15,000 +0.01(+4.58%)
Jul 12, 2016 0.1360 0.1480 0.1330 0.1420 1,068,000 +0.03(+22.41%)
Jul 11, 2016 0.1160 0.1160 0.1160 0.1160 5,500 -0.00(-0.85%)
Jul 08, 2016 0.1170 0.1170 0.1170 0.1170 11,200 -0.00(-4.10%)
Jul 01, 2016 0.1220 0.1220 0.1220 0 +0.01(+7.87%)
Jun 30, 2016 0.1110 0.1131 0.1110 0.1131 32,000 -0.00(-4.15%)
Jun 29, 2016 0.1180 0.1180 0.1180 0.1180 400 +0.00(+1.11%)
Jun 28, 2016 0.1102 0.1200 0.1102 0.1167 18,928 +0.00(+0.69%)
Jun 27, 2016 0.1099 0.1160 0.1099 0.1159 119,800 +0.02(+17.07%)
Jun 21, 2016 0.0990 0.0990 0.0990 0 +0.01(+12.50%)
Jun 08, 2016 0.0880 0.0880 0.0880 0 +0.01(+12.82%)
May 31, 2016 0.0780 0.0780 0.0780 0 -0.02(-17.02%)
May 27, 2016 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
May 26, 2016 0.0950 0.0950 0.0950 0.0950 415 +0.01(+11.24%)
May 24, 2016 0.0854 0.0854 0.0854 0 -0.01(-8.17%)
May 23, 2016 0.0930 0.0930 0.0930 0.0930 1,000 +0.01(+6.53%)
May 18, 2016 0.0873 0.0873 0.0873 0 -0.01(-11.82%)
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.