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

Gatekeeper Systems Inc (OP: GKPRF )

0.5081 +0.0048 (+0.95%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 29, 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 (%)
Dec 31, 2020 0.5505 0.5505 0.5505 213,038 -0.01(-1.52%)
Dec 30, 2020 0.5744 0.5744 0.5401 0.5590 213,038 +0.00(+0.38%)
Dec 29, 2020 0.5735 0.5822 0.5496 0.5569 180,670 -0.02(-2.89%)
Dec 28, 2020 0.5732 0.5835 0.4520 0.5735 93,550 +0.01(+1.31%)
Dec 24, 2020 0.5661 0.5700 0.5490 0.5661 17,800 +0.01(+1.18%)
Dec 23, 2020 0.5847 0.5847 0.5515 0.5595 73,506 -0.01(-1.84%)
Dec 22, 2020 0.5789 0.5903 0.5636 0.5700 72,799 +0.00(+0.35%)
Dec 21, 2020 0.5717 0.5842 0.5502 0.5680 239,592 -0.01(-2.07%)
Dec 18, 2020 0.6087 0.6093 0.5600 0.5800 132,500 -0.03(-4.86%)
Dec 17, 2020 0.5635 0.6158 0.5529 0.6096 45,345 +0.05(+8.99%)
Dec 16, 2020 0.5522 0.5593 0.5282 0.5593 45,228 +0.01(+1.69%)
Dec 15, 2020 0.5534 0.5553 0.5240 0.5500 68,676 -0.00(-0.60%)
Dec 14, 2020 0.5800 0.5990 0.5385 0.5533 290,440 -0.01(-1.00%)
Dec 11, 2020 0.5825 0.6034 0.5302 0.5589 418,700 +0.07(+14.29%)
Dec 10, 2020 0.4101 0.4890 0.4101 0.4890 70,367 +0.04(+9.27%)
Dec 09, 2020 0.4664 0.4713 0.4389 0.4475 45,100 -0.02(-3.60%)
Dec 08, 2020 0.4743 0.4885 0.4575 0.4642 41,676 -0.01(-1.72%)
Dec 07, 2020 0.4721 0.4862 0.4502 0.4723 20,865 -0.01(-1.32%)
Dec 04, 2020 0.4775 0.4935 0.4400 0.4786 81,200 +0.00(+0.23%)
Dec 03, 2020 0.4750 0.5000 0.4639 0.4775 35,913 +0.00(+0.93%)
Dec 02, 2020 0.4274 0.4919 0.3923 0.4731 89,219 +0.02(+4.23%)
Dec 01, 2020 0.4758 0.4758 0.4200 0.4539 128,670 -0.03(-5.44%)
Nov 30, 2020 0.5000 0.5200 0.4751 0.4800 105,876 -0.04(-6.98%)
Nov 27, 2020 0.5288 0.5337 0.4990 0.5160 44,700 -0.01(-2.64%)
Nov 25, 2020 0.5057 0.5421 0.5057 0.5300 25,700 +0.02(+3.50%)
Nov 24, 2020 0.5238 0.5306 0.4971 0.5121 93,464 -0.03(-6.38%)
Nov 23, 2020 0.5781 0.5845 0.5442 0.5470 50,957 -0.02(-2.79%)
Nov 20, 2020 0.5266 0.5693 0.5112 0.5627 37,700 +0.04(+7.57%)
Nov 19, 2020 0.5289 0.5294 0.4800 0.5231 104,426 -0.00(-0.74%)
Nov 18, 2020 0.5384 0.5447 0.5219 0.5270 20,355 -0.01(-1.03%)
Nov 17, 2020 0.5389 0.5479 0.5200 0.5325 36,858 -0.01(-1.19%)
Nov 16, 2020 0.5784 0.5789 0.5223 0.5389 64,712 -0.02(-3.77%)
Nov 13, 2020 0.5749 0.5749 0.5529 0.5600 39,600 -0.01(-1.91%)
Nov 12, 2020 0.6100 0.6100 0.5690 0.5709 24,704 -0.03(-4.75%)
Nov 11, 2020 0.6070 0.6102 0.5866 0.5994 28,475 +0.02(+3.42%)
Nov 10, 2020 0.6171 0.6171 0.5100 0.5796 27,476 -0.02(-2.59%)
Nov 09, 2020 0.5756 0.5950 0.5132 0.5950 73,958 +0.05(+9.56%)
Nov 06, 2020 0.6100 0.6100 0.5400 0.5431 58,600 -0.06(-9.48%)
Nov 05, 2020 0.5668 0.6022 0.5510 0.6000 29,269 +0.05(+10.09%)
Nov 04, 2020 0.5886 0.6059 0.5278 0.5450 81,999 -0.06(-9.54%)
Nov 03, 2020 0.6067 0.6229 0.5908 0.6025 32,943 +0.01(+1.53%)
Nov 02, 2020 0.6209 0.6220 0.5766 0.5934 36,914 -0.01(-1.12%)
Oct 30, 2020 0.6279 0.6299 0.5791 0.6001 51,700 -0.04(-6.16%)
Oct 29, 2020 0.5959 0.6405 0.5952 0.6395 36,565 +0.04(+6.69%)
Oct 28, 2020 0.5971 0.6304 0.5685 0.5994 83,985 -0.03(-5.50%)
Oct 27, 2020 0.6420 0.6600 0.6285 0.6343 38,431 -0.01(-2.30%)
Oct 26, 2020 0.6593 0.6706 0.6435 0.6492 69,437 -0.01(-1.14%)
Oct 23, 2020 0.6833 0.6833 0.6434 0.6567 65,300 -0.01(-1.40%)
Oct 22, 2020 0.6500 0.6848 0.6500 0.6660 61,867 +0.02(+2.46%)
Oct 21, 2020 0.6728 0.6800 0.6500 0.6500 72,594 -0.03(-4.30%)
Oct 20, 2020 0.7105 0.7154 0.6644 0.6792 76,784 -0.04(-5.13%)
Oct 19, 2020 0.7498 0.7810 0.6781 0.7159 110,449 -0.02(-2.32%)
Oct 16, 2020 0.7293 0.7486 0.7083 0.7329 45,300 +0.01(+2.08%)
Oct 15, 2020 0.7188 0.7350 0.7100 0.7180 73,670 -0.01(-2.03%)
Oct 14, 2020 0.7487 0.7487 0.7194 0.7329 191,299 -0.01(-1.08%)
Oct 13, 2020 0.7420 0.7438 0.7010 0.7409 184,630 -0.01(-0.80%)
Oct 12, 2020 0.7240 0.7960 0.7000 0.7469 320,367 +0.05(+7.22%)
Oct 09, 2020 0.6493 0.7041 0.6300 0.6966 139,300 +0.06(+10.00%)
Oct 08, 2020 0.6461 0.6531 0.6320 0.6333 16,448 -0.00(-0.28%)
Oct 07, 2020 0.6151 0.6573 0.6087 0.6351 25,473 +0.02(+2.52%)
Oct 06, 2020 0.6281 0.6361 0.6100 0.6195 19,916 -0.02(-2.46%)
Oct 05, 2020 0.6078 0.6361 0.6078 0.6351 23,796 +0.02(+3.52%)
Oct 02, 2020 0.5929 0.6394 0.5790 0.6135 63,300 -0.03(-4.81%)
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.