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

Gatekeeper Systems Inc (OP: GKPRF )

0.5033 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 28, 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 (%)
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%)
Jul 05, 2023 0.2989 43 +0.00(+0.61%)
Jun 30, 2023 0.2971 0 -0.02(-4.93%)
Jun 29, 2023 0.3124 0.3125 0.3124 0.3125 5,050 -0.01(-3.07%)
Jun 28, 2023 0.3230 0.3230 0.3140 0.3224 6,708 -0.00(-0.74%)
Jun 27, 2023 0.3200 0.3300 0.3140 0.3248 52,632 -0.00(-1.04%)
Jun 26, 2023 0.3281 0.3282 0.3281 0.3282 10,000 +0.01(+3.08%)
Jun 21, 2023 0.3184 0 -0.01(-3.34%)
Jun 20, 2023 0.3393 0.3393 0.3294 0.3294 46,401 -0.01(-2.72%)
Jun 16, 2023 0.3434 0.3434 0.3386 0.3386 4,901 +0.00(+0.59%)
Jun 15, 2023 0.3348 0.3404 0.3261 0.3366 34,796 -0.02(-5.18%)
Jun 14, 2023 0.3550 0.3550 0.3550 0.3550 2,000 +0.00(+0.65%)
Jun 13, 2023 0.3448 0.3555 0.3448 0.3527 7,000 +0.01(+2.74%)
Jun 12, 2023 0.3500 0.3500 0.3433 0.3433 9,000 -0.01(-1.52%)
Jun 09, 2023 0.3517 0.3517 0.3486 0.3486 18,098 -0.00(-0.40%)
Jun 08, 2023 0.3520 0.3530 0.3370 0.3500 31,152 +0.00(+1.07%)
Jun 07, 2023 0.3478 0.3478 0.3455 0.3463 11,000 -0.00(-1.06%)
Jun 06, 2023 0.3517 0.3517 0.3370 0.3500 38,714 +0.00(+1.10%)
Jun 05, 2023 0.3339 0.3462 0.3339 0.3462 12,544 +0.01(+2.82%)
Jun 02, 2023 0.3367 0.3367 0.3367 0.3367 2,000 +0.03(+10.79%)
May 31, 2023 0.3039 3,518 -0.01(-3.65%)
May 30, 2023 0.3154 0.3154 0.3000 0.3154 5,516 +0.02(+5.13%)
May 26, 2023 0.2981 0.3119 0.2975 0.3000 148,372 -0.01(-3.72%)
May 25, 2023 0.3100 0.3192 0.3010 0.3116 6,908 -0.01(-2.63%)
May 24, 2023 0.3292 0.3300 0.3200 0.3200 7,446 -0.03(-8.34%)
May 23, 2023 0.3357 0.3630 0.3357 0.3491 36,469 -0.01(-2.97%)
May 22, 2023 0.3468 0.3598 0.3468 0.3598 2,825 +0.03(+7.79%)
May 19, 2023 0.3000 0.3338 0.3000 0.3338 3,600 +0.04(+11.98%)
May 18, 2023 0.2723 0.2981 0.2660 0.2981 6,500 +0.02(+8.24%)
May 17, 2023 0.2981 0.2981 0.2700 0.2754 48,249 -0.01(-4.31%)
May 16, 2023 0.2933 0.2933 0.2878 0.2878 8,550 -0.02(-7.16%)
May 15, 2023 0.3174 0.3264 0.3100 0.3100 3,305 +0.01(+3.78%)
May 12, 2023 0.3100 0.3100 0.2987 0.2987 26,904 -0.01(-3.24%)
May 11, 2023 0.3167 0.3167 0.3087 0.3087 17,001 -0.01(-2.96%)
May 10, 2023 0.2910 0.3218 0.2910 0.3181 111,826 +0.02(+5.96%)
May 09, 2023 0.3002 0.3002 0.3002 0.3002 650 +0.00(+0.74%)
May 08, 2023 0.3109 0.3109 0.2925 0.2980 39,193 +0.02(+5.94%)
May 05, 2023 0.2960 0.3119 0.2813 0.2813 145,569 -0.01(-3.53%)
May 04, 2023 0.2699 0.3165 0.2699 0.2916 145,864 +0.03(+11.47%)
May 03, 2023 0.2370 0.2654 0.2341 0.2616 66,908 +0.03(+10.89%)
May 02, 2023 0.2300 0.2359 0.2281 0.2359 38,815 -0.00(-0.42%)
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.