Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2019		0.0730	0.0730	0.0730	0	-0.00(-3.95%)
May 22, 2019		0.0760	0.0760	0.0760	0	-0.00(-0.13%)
May 21, 2019	0.0761	0.0761	0.0761	0.0761	3,000	+0.00(+0.79%)
May 17, 2019		0.0755	0.0755	0.0755	0	-0.00(-5.63%)
Apr 30, 2019		0.0800	0.0800	0.0800	0	+0.01(+14.29%)
Apr 23, 2019		0.0700	0.0700	0.0700	0	+0.01(+9.38%)
Apr 08, 2019		0.0640	0.0640	0.0640	0	-0.01(-13.63%)
Apr 01, 2019		0.0741	0.0741	0.0741	0	-0.01(-15.80%)
Mar 27, 2019		0.0880	0.0880	0.0880	0	+0.00(+4.14%)
Mar 25, 2019		0.0845	0.0845	0.0845	0	+0.00(+4.19%)
Mar 22, 2019	0.0811	0.0811	0.0811	0.0811	1,000	+0.00(+0.25%)
Mar 20, 2019		0.0809	0.0809	0.0809	0	-0.00(-3.00%)
Mar 18, 2019		0.0834	0.0834	0.0834	0	+0.00(+5.57%)
Mar 15, 2019	0.0790	0.0790	0.0790	0.0790	500	+0.00(+0.00%)
Mar 14, 2019	0.0790	0.0790	0.0790	0.0790	1,000	-0.01(-8.88%)
Mar 13, 2019	0.0867	0.0867	0.0867	0.0867	8,000	+0.01(+8.37%)
Mar 11, 2019		0.0800	0.0800	0.0800	0	-0.00(-5.33%)
Mar 06, 2019		0.0845	0.0845	0.0845	0	+0.00(+2.80%)

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.