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

Gatekeeper Systems Inc (OP: GKPRF )

0.4200 -0.0100 (-2.33%)
Streaming Delayed Price Updated: 11:11 AM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 0.4138 0.4357 0.4049 0.4300 143,115 +0.01(+1.18%)
Feb 13, 2025 0.4122 0.4250 0.3741 0.4250 208,366 +0.02(+5.28%)
Feb 12, 2025 0.4028 0.4406 0.4028 0.4037 32,633 -0.01(-1.54%)
Feb 11, 2025 0.4148 0.4148 0.4000 0.4100 17,207 -0.01(-1.20%)
Feb 10, 2025 0.3749 0.4242 0.3621 0.4150 618,910 +0.05(+14.64%)
Feb 07, 2025 0.3429 0.3654 0.3375 0.3620 222,075 +0.02(+5.72%)
Feb 06, 2025 0.3639 0.3650 0.3417 0.3424 330,751 -0.03(-8.08%)
Feb 05, 2025 0.3200 0.3833 0.3100 0.3725 224,016 +0.05(+14.12%)
Feb 04, 2025 0.3200 0.3388 0.3200 0.3264 167,033 +0.01(+2.80%)
Feb 03, 2025 0.2610 0.3175 0.2544 0.3175 481,943 +0.00(+0.79%)
Jan 31, 2025 0.2904 0.3230 0.2850 0.3150 610,555 +0.02(+5.00%)
Jan 30, 2025 0.2975 0.3296 0.2128 0.3000 1,582,919 -0.06(-15.92%)
Jan 29, 2025 0.3533 0.3568 0.3533 0.3568 4,190 +0.00(+0.71%)
Jan 28, 2025 0.3443 0.3543 0.3443 0.3543 4,915 +0.01(+3.87%)
Jan 27, 2025 0.3642 0.3710 0.3400 0.3411 55,032 -0.03(-6.88%)
Jan 24, 2025 0.3812 0.3812 0.3635 0.3663 101,453 -0.01(-2.53%)
Jan 23, 2025 0.3555 0.3772 0.3555 0.3758 28,250 +0.01(+3.81%)
Jan 22, 2025 0.3809 0.3900 0.3547 0.3620 54,050 -0.01(-3.21%)
Jan 21, 2025 0.3767 0.3899 0.3619 0.3740 17,508 -0.01(-3.38%)
Jan 17, 2025 0.3726 0.3871 0.3676 0.3871 35,984 +0.02(+6.05%)
Jan 16, 2025 0.3780 0.3780 0.3650 0.3650 46,350 +0.00(+1.25%)
Jan 15, 2025 0.3577 0.3678 0.3500 0.3605 251,320 +0.01(+4.10%)
Jan 14, 2025 0.3596 0.3596 0.3463 0.3463 95,027 -0.00(-1.06%)
Jan 13, 2025 0.3800 0.3884 0.3500 0.3500 42,646 -0.01(-3.71%)
Jan 10, 2025 0.3900 0.4100 0.3632 0.3635 161,077 -0.03(-7.51%)
Jan 08, 2025 0.3950 0.3950 0.3930 0.3930 15,053 -0.01(-1.75%)
Jan 07, 2025 0.3925 0.4066 0.3925 0.4000 32,320 -0.00(-1.14%)
Jan 06, 2025 0.3900 0.4049 0.3900 0.4046 79,820 +0.01(+3.32%)
Jan 03, 2025 0.4022 0.4063 0.3916 0.3916 91,183 -0.01(-3.55%)
Jan 02, 2025 0.4076 0.4100 0.3950 0.4060 139,987 +0.00(+0.50%)
Dec 31, 2024 0.4040 0 -0.00(-0.25%)
Dec 30, 2024 0.4110 0.4110 0.3920 0.4050 72,604 -0.00(-1.22%)
Dec 27, 2024 0.4075 0.4155 0.4075 0.4100 104,117 -0.03(-7.37%)
Dec 26, 2024 0.4100 0.4551 0.4100 0.4426 64,596 +0.04(+8.69%)
Dec 24, 2024 0.4050 0.4152 0.4050 0.4072 132,400 +0.01(+1.47%)
Dec 23, 2024 0.4010 0.4340 0.3740 0.4013 337,142 +0.02(+5.61%)
Dec 20, 2024 0.4700 0.4880 0.3720 0.3800 929,805 -0.08(-16.79%)
Dec 19, 2024 0.4559 0.4600 0.4559 0.4567 16,700 -0.00(-0.72%)
Dec 18, 2024 0.4635 0.4730 0.4600 0.4600 138,547 -0.02(-3.81%)
Dec 17, 2024 0.4800 0.4884 0.4782 0.4782 31,285 -0.01(-2.94%)
Dec 16, 2024 0.4930 0.4933 0.4832 0.4927 45,234 +0.00(+0.28%)
Dec 13, 2024 0.4831 0.4913 0.4830 0.4913 29,765 +0.01(+3.00%)
Dec 12, 2024 0.4700 0.4900 0.4700 0.4770 32,417 +0.01(+1.40%)
Dec 11, 2024 0.4770 0.4800 0.4704 0.4704 19,043 -0.01(-2.47%)
Dec 10, 2024 0.4920 0.5024 0.4800 0.4823 58,332 -0.02(-3.17%)
Dec 09, 2024 0.4900 0.5099 0.4900 0.4981 123,153 +0.00(+0.85%)
Dec 06, 2024 0.4780 0.4939 0.4780 0.4939 82,651 +0.01(+3.11%)
Dec 05, 2024 0.4666 0.4897 0.4636 0.4790 170,182 +0.01(+1.05%)
Dec 04, 2024 0.4664 0.4770 0.4664 0.4740 96,605 -0.00(-0.21%)
Dec 03, 2024 0.4765 0.4765 0.4686 0.4750 18,710 +0.01(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.