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 (%)
Nov 17, 2015		0.1030	0.1030	0.1030	0	-0.01(-12.71%)
Nov 16, 2015	0.1180	0.1180	0.1180	0.1180	263	-0.00(-1.67%)
Nov 13, 2015	0.1200	0.1200	0.1200	0.1200	5,000	-0.00(-2.83%)
Nov 12, 2015	0.1260	0.1260	0.1235	0.1235	4,860	+0.01(+7.48%)
Nov 11, 2015	0.1186	0.1200	0.1149	0.1149	10,000	-0.01(-6.59%)
Nov 06, 2015		0.1230	0.1230	0.1230	0	-0.02(-15.17%)
Oct 23, 2015		0.1450	0.1450	0.1450	0	+0.00(+3.57%)
Oct 13, 2015		0.1400	0.1400	0.1400	0	-0.01(-6.67%)
Oct 09, 2015		0.1500	0.1500	0.1500	0	-0.01(-3.23%)
Sep 23, 2015		0.1550	0.1550	0.1550	0	+0.00(+0.00%)
Sep 22, 2015	0.1550	0.1550	0.1550	0.1550	500	-0.02(-10.92%)
Sep 15, 2015		0.1740	0.1740	0.1740	0	-0.01(-5.82%)
Sep 11, 2015		0.1847	0.1847	0.1847	0	+0.04(+23.99%)
Sep 10, 2015	0.1650	0.1490	0.1490	0.1490	20,000	+0.02(+12.88%)
Sep 09, 2015	0.1320	0.1320	0.1320	0.1320	4,000	+0.01(+7.32%)
Sep 03, 2015		0.1230	0.1230	0.1230	0	+0.01(+10.22%)

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.