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 (%)
Apr 24, 2018 0.0715 0.0715 0.0715 0 +0.00(+1.13%)
Apr 20, 2018 0.0707 0.0707 0.0707 0 -0.00(-4.33%)
Apr 19, 2018 0.0800 0.0800 0.0739 0.0739 27,500 -0.00(-0.81%)
Apr 16, 2018 0.0745 0.0745 0.0745 0 -0.01(-14.76%)
Apr 13, 2018 0.0874 0.0874 0.0874 0.0874 20,000 +0.00(+0.46%)
Apr 11, 2018 0.0870 0.0870 0.0870 0 -0.01(-5.43%)
Apr 09, 2018 0.0920 0.0920 0.0920 0 +0.01(+15.00%)
Apr 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+12.83%)
Mar 28, 2018 0.0709 0.0709 0.0709 0 -0.02(-21.10%)
Mar 26, 2018 0.0899 0.0899 0.0899 0 -0.00(-0.82%)
Mar 23, 2018 0.0906 0.0906 0.0906 0.0906 250 +0.01(+18.34%)
Mar 22, 2018 0.0760 0.0816 0.0760 0.0766 56,897 -0.00(-3.09%)
Mar 19, 2018 0.0790 0.0790 0.0790 0 -0.00(-3.42%)
Mar 15, 2018 0.0818 0.0818 0.0818 0 -0.00(-2.39%)
Mar 14, 2018 0.0838 0.0838 0.0838 0.0838 2,993 +0.00(+0.84%)
Mar 09, 2018 0.0831 0.0831 0.0831 0 -0.00(-0.48%)
Mar 07, 2018 0.0835 0.0835 0.0835 0 -0.01(-9.14%)
Mar 06, 2018 0.0981 0.0981 0.0919 0.0919 2,200 -0.01(-5.36%)
Mar 02, 2018 0.0971 0.0971 0.0971 0 +0.01(+12.00%)
Mar 01, 2018 0.0850 0.0867 0.0850 0.0867 21,500 -0.01(-13.30%)
Feb 28, 2018 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+8.70%)
Feb 26, 2018 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Feb 23, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+2.86%)
Feb 22, 2018 0.0900 0.0900 0.0875 0.0875 1,000 -0.00(-2.78%)
Feb 21, 2018 0.0908 0.0960 0.0900 0.0900 21,500 -0.01(-10.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0.1000 2,993 +0.01(+9.17%)
Feb 16, 2018 0.0916 0.0916 0.0916 0 +0.00(+3.50%)
Feb 14, 2018 0.0885 0.0885 0.0885 0 -0.00(-4.22%)
Feb 13, 2018 0.0924 0.0924 0.0924 0.0924 1,500 -0.00(-2.74%)
Feb 12, 2018 0.0950 0.0950 0.0950 0.0950 17,710 +0.01(+5.56%)
Feb 09, 2018 0.0900 0.0900 0.0900 0.0900 9,550 -0.01(-10.00%)
Jan 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+8.46%)
Jan 30, 2018 0.1000 0.1000 0.1000 0.0922 79,930 -0.01(-5.63%)
Jan 25, 2018 0.0977 0.0977 0.0977 0 -0.02(-13.84%)
Jan 24, 2018 0.1134 0.1134 0.1134 0.1134 1,000 +0.00(+3.09%)
Jan 22, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.46%)
Jan 19, 2018 0.1095 0.1095 0.1095 0.1095 20,000 +0.01(+15.26%)
Jan 18, 2018 0.0995 0.0995 0.0950 0.0950 1,100 +0.00(+0.00%)
Jan 17, 2018 0.0950 0.0950 0.0950 0.0950 909 +0.00(+0.00%)
Jan 16, 2018 0.1100 0.0950 0.0950 4,959 -0.01(-13.64%)
Jan 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.42%)
Jan 10, 2018 0.0953 0.0953 0.0953 0.0953 250 -0.00(-3.05%)
Jan 09, 2018 0.0983 0.0983 0.0983 0.0983 2,500 -0.00(-4.19%)
Jan 08, 2018 0.0996 0.1026 0.0996 0.1026 1,900 +0.00(+3.01%)
Jan 05, 2018 0.0996 0.0996 0.0996 0.0996 200 -0.01(-9.45%)
Jan 04, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.27%)
Jan 03, 2018 0.0997 0.1097 0.0997 0.1097 12,500 +0.00(+0.64%)
Dec 29, 2017 0.1090 0.1090 0.1090 60 +0.02(+16.33%)
Dec 27, 2017 0.0937 0.0937 0.0937 0 -0.01(-6.30%)
Dec 26, 2017 0.1000 0.1000 0.0996 0.1000 5,000 -0.01(-9.09%)
Dec 21, 2017 0.1100 0.1100 0.1100 0 +0.01(+8.80%)
Dec 20, 2017 0.1011 0.1011 0.1011 0.1011 435 -0.01(-8.09%)
Dec 18, 2017 0.1100 0.1100 0.1100 0 -0.01(-7.33%)
Dec 14, 2017 0.1187 0.1187 0.1187 0 +0.01(+11.56%)
Dec 13, 2017 0.1154 0.1154 0.1064 0.1064 10,625 -0.00(-3.71%)
Dec 12, 2017 0.1105 0.1105 0.1105 0.1105 20,000 -0.00(-0.27%)
Dec 11, 2017 0.1245 0.1246 0.1108 0.1108 15,680 -0.00(-0.63%)
Dec 08, 2017 0.1150 0.1150 0.1115 0.1115 10,400 -0.01(-7.08%)
Dec 07, 2017 0.1299 0.1299 0.1200 0.1200 3,000 -0.01(-7.69%)
Dec 06, 2017 0.1170 0.1340 0.1170 0.1300 58,500 +0.01(+8.33%)
Dec 05, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Dec 04, 2017 0.1003 0.1100 0.1003 0.1100 10,500 +0.01(+7.11%)
Nov 30, 2017 0.1027 0.1027 0.1027 0 +0.00(+1.78%)
Nov 29, 2017 0.1030 0.1030 0.1009 0.1009 400 -0.01(-6.40%)
Nov 27, 2017 0.1078 0.1078 0.1078 15 +0.00(+4.15%)
Nov 22, 2017 0.1035 0.1035 0.1035 0 -0.01(-6.76%)
Nov 20, 2017 0.1110 0.1110 0.1110 0 -0.00(-2.46%)
Nov 16, 2017 0.1138 0.1138 0.1138 0 +0.00(+3.45%)
Nov 15, 2017 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-6.86%)
Nov 14, 2017 0.1181 0.1181 0.1181 0.1181 10,050 +0.01(+7.36%)
Nov 10, 2017 0.1100 0.1100 0.1100 40 +0.00(+2.80%)
Nov 08, 2017 0.1070 0.1070 0.1070 0 -0.00(-0.47%)
Nov 07, 2017 0.1120 0.1120 0.1075 0.1075 54,996 +0.01(+7.50%)
Nov 06, 2017 0.0993 0.1000 0.0993 0.1000 54,000 +0.02(+23.00%)
Oct 31, 2017 0.0813 0.0813 0.0813 0 -0.02(-16.19%)
Oct 30, 2017 0.0970 0.0970 0.0970 0.0970 400 +0.00(+0.03%)
Oct 27, 2017 0.0970 0.0970 0.0970 0.0970 500 -0.01(-10.21%)
Oct 24, 2017 0.1080 0.1080 0.1080 0 +0.01(+8.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+6.04%)
Oct 17, 2017 0.0943 0.0943 0.0943 0 +0.00(+2.72%)
Oct 16, 2017 0.0965 0.1030 0.0918 0.0918 18,984 -0.01(-8.20%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+9.89%)
Oct 12, 2017 0.0910 0.0910 0.0910 0.0910 1,072 -0.02(-17.27%)
Oct 11, 2017 0.1100 0.1100 0.1100 0.1100 422 +0.00(+0.00%)
Oct 10, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+16.90%)
Oct 09, 2017 0.0941 0.0941 0.0941 0.0941 21,972 -0.01(-5.71%)
Oct 06, 2017 0.1005 0.1100 0.0997 0.0998 27,650 -0.00(-1.19%)
Oct 05, 2017 0.1160 0.1160 0.1000 0.1010 110,595 -0.01(-12.93%)
Oct 03, 2017 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Oct 02, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+15.67%)
Sep 28, 2017 0.0951 0.0951 0.0951 0 -0.00(-0.31%)
Sep 27, 2017 0.0986 0.0986 0.0954 0.0954 21,000 -0.01(-10.84%)
Sep 26, 2017 0.1050 0.1070 0.1050 0.1070 23,800 +0.00(+3.48%)
Sep 21, 2017 0.1034 0.1034 0.1034 0 -0.00(-3.36%)
Sep 18, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Sep 14, 2017 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Sep 13, 2017 0.1010 0.1016 0.1010 0.1010 11,200 -0.02(-14.33%)
Sep 08, 2017 0.1179 0.1179 0.1179 0 +0.01(+7.18%)
Sep 07, 2017 0.1010 0.1100 0.1010 0.1100 17,700 +0.01(+8.91%)
Aug 31, 2017 0.1010 0.1010 0.1010 0 -0.02(-15.90%)
Aug 28, 2017 0.1201 0.1201 0.1201 0 +0.00(+1.78%)
Aug 25, 2017 0.1180 0.1180 0.1180 0.1180 4,000 -0.00(-3.28%)
Aug 23, 2017 0.1220 0.1220 0.1220 0 -0.01(-5.65%)
Aug 21, 2017 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Aug 18, 2017 0.1293 0.1293 0.1293 0.1293 10,000 +0.01(+8.66%)
Aug 14, 2017 0.1190 0.1190 0.1190 0 +0.00(+2.32%)
Aug 11, 2017 0.1211 0.1211 0.1163 0.1163 66,000 -0.02(-11.83%)
Aug 09, 2017 0.1319 0.1319 0.1319 0 -0.00(-3.01%)
Aug 08, 2017 0.1360 0.1360 0.1360 0.1360 10,000 +0.02(+12.40%)
Aug 07, 2017 0.1210 0.1210 0.1210 0.1210 600 -0.00(-1.06%)
Aug 04, 2017 0.1223 0.1223 0.1223 0.1223 30,000 -0.02(-12.64%)
Aug 03, 2017 0.1397 0.1400 0.1397 0.1400 6,000 +0.01(+4.48%)
Aug 02, 2017 0.1340 0.1340 0.1340 0.1340 200 -0.00(-0.07%)
Aug 01, 2017 0.1500 0.1500 0.1341 0.1341 21,000 -0.01(-6.87%)
Jul 31, 2017 0.1500 0.1500 0.1440 0.1440 5,000 -0.01(-9.32%)
Jul 28, 2017 0.1500 0.1588 0.1500 0.1588 4,100 +0.01(+6.01%)
Jul 25, 2017 0.1498 0.1498 0.1498 0 +0.00(+1.90%)
Jul 14, 2017 0.1470 0.1470 0.1470 0 +0.00(+0.07%)
Jul 13, 2017 0.1500 0.1508 0.1469 0.1469 4,400 +0.01(+4.33%)
Jul 12, 2017 0.1408 0.1408 0.1408 0.1408 350 +0.00(+1.08%)
Jul 11, 2017 0.1395 0.1395 0.1393 0.1393 1,310 -0.00(-1.21%)
Jul 10, 2017 0.1416 0.1416 0.1300 0.1410 209,200 +0.01(+7.88%)
Jul 07, 2017 0.1307 0.1307 0.1307 0.1307 1,250 -0.01(-6.64%)
Jul 06, 2017 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Jul 05, 2017 0.1400 0.1400 0.1400 0.1400 17,500 -0.00(-0.43%)
Jul 03, 2017 0.1406 0.1406 0.1406 0.1406 0 +0.00(+0.00%)
Jun 30, 2017 0.1406 0.1406 0.1406 0 -0.01(-4.35%)
Jun 29, 2017 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+5.00%)
Jun 28, 2017 0.1431 0.1431 0.1400 0.1400 1,400 -0.01(-5.47%)
Jun 27, 2017 0.1477 0.1481 0.1477 0.1481 12,000 +0.01(+4.30%)
Jun 23, 2017 0.1420 0.1420 0.1420 0 -0.00(-1.25%)
Jun 22, 2017 0.1491 0.1491 0.1378 0.1438 26,000 -0.01(-4.13%)
Jun 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+3.09%)
Jun 19, 2017 0.1500 0.1566 0.1455 0.1455 9,500 -0.01(-7.32%)
Jun 13, 2017 0.1570 0.1570 0.1570 0 -0.00(-1.13%)
Jun 12, 2017 0.1588 0.1588 0.1588 0.1588 435 +0.02(+13.43%)
Jun 09, 2017 0.1400 0.1440 0.1400 0.1400 23,530 -0.01(-7.28%)
Jun 08, 2017 0.1510 0.1510 0.1510 0.1510 5,000 +0.00(+0.00%)
Jun 06, 2017 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Jun 05, 2017 0.1525 0.1545 0.1500 0.1500 5,609 -0.01(-5.30%)
Jun 02, 2017 0.1554 0.1584 0.1554 0.1584 400 -0.00(-2.64%)
May 31, 2017 0.1627 0.1627 0.1627 0 +0.01(+6.34%)
May 26, 2017 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
May 25, 2017 0.1530 0.1530 0.1530 0.1530 16,500 -0.01(-5.96%)
May 24, 2017 0.1627 0.1627 0.1627 0.1627 10,000 +0.01(+5.65%)
May 23, 2017 0.1695 0.1695 0.1540 0.1540 1,750 -0.01(-3.75%)
May 22, 2017 0.1627 0.1627 0.1600 0.1600 14,500 +0.00(+1.14%)
May 19, 2017 0.1583 0.1583 0.1582 0.1582 5,000 +0.01(+6.17%)
May 17, 2017 0.1490 0.1490 0.1490 0 -0.01(-8.42%)
May 15, 2017 0.1627 0.1627 0.1627 92 +0.02(+10.23%)
May 12, 2017 0.1557 0.1590 0.1476 0.1476 25,300 -0.00(-0.14%)
May 11, 2017 0.1530 0.1553 0.1478 0.1478 12,233 -0.01(-4.95%)
May 10, 2017 0.1555 0.1555 0.1555 0.1555 10,000 -0.01(-7.23%)
May 09, 2017 0.1676 0.1676 0.1676 0.1676 1,000 +0.01(+3.98%)
May 04, 2017 0.1612 0.1612 0.1612 0 -0.00(-2.95%)
May 03, 2017 0.1618 0.1700 0.1591 0.1661 66,500 -0.00(-1.72%)
May 02, 2017 0.1771 0.1771 0.1650 0.1690 108,510 -0.02(-11.98%)
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.