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 (%)
Aug 31, 2018 0.0791 0.0791 0.0791 0 +0.00(+5.47%)
Aug 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+3.88%)
Aug 27, 2018 0.0741 0.0741 0.0722 0.0722 22,500 +0.00(+0.70%)
Aug 24, 2018 0.0717 0.0717 0.0717 0.0717 4,400 +0.00(+3.76%)
Aug 23, 2018 0.0691 0.0691 0.0691 0.0691 18,000 -0.01(-11.41%)
Aug 21, 2018 0.0780 0.0780 0.0780 0 -0.00(-1.14%)
Aug 10, 2018 0.0789 0.0789 0.0789 0 -0.00(-0.25%)
Jul 30, 2018 0.0791 0.0791 0.0791 0 -0.00(-0.13%)
Jul 25, 2018 0.0792 0.0792 0.0792 0 -0.02(-16.63%)
Jul 17, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-5.75%)
Jul 12, 2018 0.1008 0.1008 0.1008 0 +0.02(+22.78%)
Jul 09, 2018 0.0821 0.0821 0.0821 0 -0.01(-15.27%)
Jul 06, 2018 0.0969 0.0969 0.0969 0.0969 100,000 +0.01(+13.87%)
Jul 05, 2018 0.0851 0.0851 0.0851 0.0851 5,000 -0.01(-7.90%)
Jun 29, 2018 0.0924 0.0924 0.0924 0 +0.00(+2.67%)
Jun 21, 2018 0.0900 0.0900 0.0900 0 +0.01(+10.29%)
Jun 19, 2018 0.0816 0.0816 0.0816 0 -0.00(-5.01%)
Jun 13, 2018 0.0859 0.0859 0.0859 0 +0.01(+8.73%)
Jun 12, 2018 0.0847 0.0847 0.0790 0.0790 74,000 +0.00(+6.18%)
Jun 11, 2018 0.0728 0.0744 0.0728 0.0744 1,105 -0.01(-9.60%)
Jun 08, 2018 0.0823 0.0823 0.0823 0.0823 1,000 +0.01(+14.53%)
Jun 05, 2018 0.0719 0.0719 0.0719 0 -0.01(-9.04%)
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.