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

Gatekeeper Systems Inc (OP: GKPRF )

0.5160 +0.0127 (+2.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.2770 0.2840 0.2770 0.2840 2,273 +0.01(+5.19%)
Sep 28, 2023 0.2780 0.2780 0.2700 0.2700 5,132 -0.00(-0.04%)
Sep 27, 2023 0.2733 0.2733 0.2701 0.2701 4,190 -0.00(-0.33%)
Sep 26, 2023 0.2740 0.2750 0.2710 0.2710 33,145 -0.01(-3.35%)
Sep 25, 2023 0.2800 0.2804 0.2792 0.2804 17,156 +0.01(+2.15%)
Sep 22, 2023 0.2774 0.2774 0.2745 0.2745 3,010 -0.01(-1.96%)
Sep 21, 2023 0.2842 0.2842 0.2781 0.2800 47,203 +0.00(+0.00%)
Sep 20, 2023 0.2996 0.3000 0.2800 0.2800 170,769 -0.02(-5.88%)
Sep 19, 2023 0.3024 0.3024 0.2893 0.2975 50,425 +0.02(+5.95%)
Sep 18, 2023 0.2883 0.2883 0.2808 0.2808 10,203 -0.01(-2.09%)
Sep 15, 2023 0.2828 0.2898 0.2828 0.2868 5,888 -0.01(-2.94%)
Sep 14, 2023 0.3120 0.3120 0.2899 0.2955 19,943 +0.03(+9.77%)
Sep 13, 2023 0.2679 0.2692 0.2596 0.2692 5,760 +0.01(+3.58%)
Sep 12, 2023 0.2500 0.2605 0.2500 0.2599 33,676 +0.01(+5.18%)
Sep 11, 2023 0.2500 0.2500 0.2471 0.2471 14,650 -0.00(-1.16%)
Sep 08, 2023 0.2342 0.2500 0.2342 0.2500 51,850 +0.00(+0.04%)
Sep 07, 2023 0.2452 0.2499 0.2452 0.2499 4,017 +0.00(+1.88%)
Sep 06, 2023 0.2426 0.2453 0.2426 0.2453 2,200 -0.01(-4.25%)
Sep 05, 2023 0.2500 0.2563 0.2500 0.2562 41,617 +0.01(+2.48%)
Sep 01, 2023 0.2500 0.2500 0.2500 0.2500 160 -0.00(-0.95%)
Aug 31, 2023 0.2524 0.2524 0.2524 0.2524 1,500 +0.00(+0.96%)
Aug 30, 2023 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+2.50%)
Aug 29, 2023 0.2439 0.2439 0.2439 0.2439 525 -0.01(-4.28%)
Aug 28, 2023 0.2548 0.2548 0.2548 0.2548 130 +0.00(+0.99%)
Aug 24, 2023 0.2523 2,000 +0.01(+5.56%)
Aug 23, 2023 0.2390 0.2390 0.2390 0.2390 100 +0.01(+5.75%)
Aug 22, 2023 0.2260 0.2260 0.2260 0.2260 100 -0.01(-6.11%)
Aug 21, 2023 0.2642 0.2642 0.2407 0.2407 40,500 -0.02(-8.83%)
Aug 18, 2023 0.2640 0.2640 0.2559 0.2640 2,400 +0.01(+1.97%)
Aug 17, 2023 0.2589 0.2589 0.2589 0.2589 1,000 +0.01(+4.40%)
Aug 16, 2023 0.2571 0.2571 0.2480 0.2480 15,504 +0.01(+3.33%)
Aug 15, 2023 0.2601 0.2601 0.2400 0.2400 15,000 -0.00(-1.64%)
Aug 14, 2023 0.2480 0.2480 0.2440 0.2440 9,000 -0.01(-2.75%)
Aug 11, 2023 0.2612 0.2612 0.2509 0.2509 7,500 +0.01(+4.54%)
Aug 10, 2023 0.2400 0.2400 0.2400 0.2400 2,550 -0.01(-2.83%)
Aug 09, 2023 0.2470 0.2470 0.2470 0.2470 1,130 +0.00(+1.44%)
Aug 08, 2023 0.2435 0.2435 0.2435 0.2435 1,040 -0.01(-4.10%)
Aug 07, 2023 0.2600 0.2600 0.2539 0.2539 8,100 +0.00(+1.93%)
Aug 04, 2023 0.2491 0.2491 0.2491 0.2491 215 -0.01(-4.19%)
Aug 03, 2023 0.2600 0.2600 0.2600 0.2600 110 -0.01(-2.62%)
Aug 02, 2023 0.2670 0.2670 0.2670 0.2670 100 +0.02(+6.80%)
Aug 01, 2023 0.2652 0.2675 0.2500 0.2500 25,885 -0.02(-5.70%)
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%)
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.