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

Gatekeeper Systems Inc (OP: GKPRF )

0.5404 -0.0062 (-1.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 26, 2024 0.5596 0.5596 0.5401 0.5404 99,116 -0.01(-1.13%)
Apr 25, 2024 0.5540 0.5618 0.5338 0.5466 27,152 -0.00(-0.62%)
Apr 24, 2024 0.5780 0.5824 0.5500 0.5500 42,201 -0.02(-3.51%)
Apr 23, 2024 0.5650 0.5791 0.5550 0.5700 95,636 +0.02(+2.89%)
Apr 22, 2024 0.5400 0.5645 0.5187 0.5540 76,565 +0.03(+4.79%)
Apr 19, 2024 0.5300 0.5343 0.5109 0.5287 57,396 +0.01(+1.95%)
Apr 18, 2024 0.5000 0.5549 0.5000 0.5186 151,277 +0.04(+7.62%)
Apr 17, 2024 0.5226 0.5273 0.4819 0.4819 130,386 -0.03(-6.68%)
Apr 16, 2024 0.5375 0.5482 0.4903 0.5164 181,232 -0.01(-1.64%)
Apr 15, 2024 0.5500 0.5660 0.5210 0.5250 273,943 -0.02(-3.67%)
Apr 12, 2024 0.5430 0.5500 0.5200 0.5450 270,770 -0.00(-0.57%)
Apr 11, 2024 0.5750 0.5763 0.5294 0.5481 329,000 -0.03(-4.76%)
Apr 10, 2024 0.5900 0.5950 0.5700 0.5755 201,258 -0.03(-5.66%)
Apr 09, 2024 0.6321 0.6350 0.5900 0.6100 151,840 -0.02(-3.14%)
Apr 08, 2024 0.6000 0.6400 0.5995 0.6298 323,799 +0.03(+4.97%)
Apr 05, 2024 0.5900 0.6000 0.5650 0.6000 246,045 +0.03(+4.95%)
Apr 04, 2024 0.5823 0.5892 0.5700 0.5717 46,249 -0.01(-2.27%)
Apr 03, 2024 0.5800 0.5900 0.5700 0.5850 114,534 +0.01(+2.54%)
Apr 02, 2024 0.5927 0.6080 0.5698 0.5705 226,617 -0.03(-4.87%)
Apr 01, 2024 0.5798 0.6067 0.5750 0.5997 77,172 +0.02(+3.40%)
Mar 28, 2024 0.5900 0.5900 0.5700 0.5800 109,751 -0.00(-0.51%)
Mar 27, 2024 0.5900 0.5900 0.5600 0.5830 175,950 -0.00(-0.36%)
Mar 26, 2024 0.5800 0.5888 0.5700 0.5851 210,676 +0.00(+0.19%)
Mar 25, 2024 0.5700 0.6100 0.5700 0.5840 350,426 +0.02(+4.29%)
Mar 22, 2024 0.5039 0.5748 0.4891 0.5600 701,112 +0.06(+12.79%)
Mar 21, 2024 0.4959 0.4965 0.4875 0.4965 4,080 -0.00(-0.62%)
Mar 20, 2024 0.5390 0.5390 0.4923 0.4996 20,890 +0.01(+2.38%)
Mar 19, 2024 0.4880 0.4880 0.4880 0.4880 6,030 +0.00(+0.58%)
Mar 18, 2024 0.4800 0.4951 0.4800 0.4852 9,686 -0.02(-3.90%)
Mar 15, 2024 0.4894 0.5049 0.4892 0.5049 9,390 +0.01(+2.64%)
Mar 14, 2024 0.5088 0.5268 0.4775 0.4919 41,923 -0.04(-7.57%)
Mar 13, 2024 0.5346 0.5346 0.5322 0.5322 20,000 +0.00(+0.42%)
Mar 12, 2024 0.5300 0.5300 0.4790 0.5300 37,970 +0.02(+4.31%)
Mar 11, 2024 0.5500 0.5534 0.5048 0.5081 31,511 -0.05(-8.27%)
Mar 08, 2024 0.5544 0.5600 0.5539 0.5539 17,274 -0.01(-1.09%)
Mar 07, 2024 0.4939 0.5600 0.4939 0.5600 63,701 +0.05(+9.80%)
Mar 06, 2024 0.5103 0.5118 0.5088 0.5100 37,166 -0.00(-0.20%)
Mar 05, 2024 0.4985 0.5110 0.4985 0.5110 2,560 +0.01(+1.37%)
Mar 04, 2024 0.5100 0.5100 0.4936 0.5041 3,051 -0.01(-2.61%)
Mar 01, 2024 0.5000 0.5176 0.4775 0.5176 164,800 +0.04(+7.30%)
Feb 29, 2024 0.4417 0.4839 0.4417 0.4824 8,985 +0.03(+7.15%)
Feb 28, 2024 0.4609 0.4609 0.4502 0.4502 3,230 -0.00(-1.05%)
Feb 27, 2024 0.4417 0.4614 0.4417 0.4550 51,849 +0.00(+0.66%)
Feb 26, 2024 0.4607 0.4607 0.4417 0.4520 1,546 -0.00(-0.66%)
Feb 23, 2024 0.4720 0.4720 0.4489 0.4550 49,280 -0.01(-2.92%)
Feb 22, 2024 0.4800 0.4800 0.4687 0.4687 18,300 -0.01(-2.35%)
Feb 21, 2024 0.4800 0.4850 0.4800 0.4800 30,200 -0.01(-1.82%)
Feb 20, 2024 0.5010 0.5010 0.4845 0.4889 22,100 -0.02(-3.74%)
Feb 16, 2024 0.5000 0.5240 0.4908 0.5079 94,815 +0.01(+1.50%)
Feb 15, 2024 0.5100 0.5118 0.4978 0.5004 56,242 +0.02(+5.08%)
Feb 14, 2024 0.4696 0.4762 0.4696 0.4762 12,873 +0.04(+9.22%)
Feb 13, 2024 0.4500 0.4500 0.4360 0.4360 64,500 -0.02(-5.22%)
Feb 12, 2024 0.4640 0.4700 0.4554 0.4600 24,282 -0.02(-4.76%)
Feb 09, 2024 0.4770 0.4903 0.4700 0.4830 80,802 -0.02(-3.30%)
Feb 08, 2024 0.5168 0.5200 0.4930 0.4995 38,091 -0.03(-5.31%)
Feb 07, 2024 0.5100 0.5340 0.5065 0.5275 122,779 -0.00(-0.66%)
Feb 06, 2024 0.5600 0.5600 0.5035 0.5310 256,034 +0.02(+4.63%)
Feb 05, 2024 0.4450 0.5260 0.4450 0.5075 341,778 +0.02(+4.79%)
Feb 02, 2024 0.4786 0.5155 0.4786 0.4843 62,100 +0.02(+3.77%)
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.