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

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
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 (%)
Jan 31, 2017 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-4.71%)
Jan 30, 2017 0.1784 0.1784 0.1784 0.1784 1,000 +0.01(+3.06%)
Jan 27, 2017 0.1760 0.1900 0.1710 0.1731 127,777 -0.00(-1.65%)
Jan 26, 2017 0.1793 0.1793 0.1752 0.1760 145,500 -0.01(-7.07%)
Jan 25, 2017 0.1894 0.1894 0.1894 0.1894 2,000 +0.00(+2.60%)
Jan 24, 2017 0.1900 0.1900 0.1841 0.1846 41,000 -0.01(-2.69%)
Jan 23, 2017 0.1850 0.1897 0.1850 0.1897 30,000 +0.02(+8.71%)
Jan 20, 2017 0.1784 0.1799 0.1714 0.1745 14,769 -0.00(-0.29%)
Jan 19, 2017 0.1830 0.1830 0.1700 0.1750 56,000 -0.01(-3.58%)
Jan 18, 2017 0.1901 0.1901 0.1769 0.1815 47,866 -0.02(-7.91%)
Jan 17, 2017 0.2090 0.2090 0.1952 0.1971 2,200 +0.00(+2.12%)
Jan 13, 2017 0.1930 0.1930 0.1930 0 -0.01(-7.03%)
Jan 12, 2017 0.2000 0.2080 0.2000 0.2076 108,600 +0.01(+3.80%)
Jan 11, 2017 0.1921 0.2007 0.1921 0.2000 45,500 +0.00(+0.30%)
Jan 10, 2017 0.1994 0.1994 0.1994 0.1994 500 +0.01(+6.46%)
Jan 09, 2017 0.1880 0.1880 0.1873 0.1873 10,000 -0.00(-1.42%)
Jan 06, 2017 0.1933 0.1933 0.1900 0.1900 3,900 -0.00(-0.52%)
Jan 05, 2017 0.1910 0.1910 0.1910 0.1910 10,000 -0.01(-4.83%)
Jan 04, 2017 0.2052 0.2052 0.2007 0.2007 536 -0.00(-1.13%)
Jan 03, 2017 0.1920 0.2030 0.1920 0.2030 3,500 -0.01(-5.23%)
Dec 30, 2016 0.2142 0.2142 0.2142 0 -0.00(-1.47%)
Dec 29, 2016 0.2200 0.2240 0.2090 0.2174 41,100 +0.02(+12.35%)
Dec 28, 2016 0.2039 0.2039 0.1935 0.1935 5,588 -0.03(-12.05%)
Dec 27, 2016 0.2102 0.2200 0.2102 0.2200 17,250 +0.02(+8.32%)
Dec 23, 2016 0.2031 0.2031 0.2031 0 +0.00(+1.86%)
Dec 22, 2016 0.2192 0.2192 0.1994 0.1994 26,050 -0.03(-11.46%)
Dec 21, 2016 0.2187 0.2252 0.2187 0.2252 11,800 +0.00(+0.67%)
Dec 20, 2016 0.2439 0.2439 0.2218 0.2237 38,099 -0.01(-5.97%)
Dec 19, 2016 0.2520 0.2552 0.2379 0.2379 50,600 -0.01(-2.90%)
Dec 16, 2016 0.2243 0.2450 0.2243 0.2450 18,500 +0.03(+15.13%)
Dec 15, 2016 0.2060 0.2128 0.1950 0.2128 69,850 -0.01(-3.93%)
Dec 14, 2016 0.2188 0.2230 0.2188 0.2215 9,175 +0.00(+1.42%)
Dec 13, 2016 0.2184 0.2184 0.2184 0.2184 10,250 +0.00(+1.58%)
Dec 12, 2016 0.2171 0.2220 0.2150 0.2150 40,090 -0.00(-1.38%)
Dec 09, 2016 0.2180 0.2180 0.2165 0.2180 15,000 +0.01(+2.35%)
Dec 08, 2016 0.2116 0.2130 0.2116 0.2130 7,500 +0.00(+0.09%)
Dec 07, 2016 0.1950 0.2128 0.1950 0.2128 44,000 -0.00(-1.94%)
Dec 06, 2016 0.2170 0.2170 0.2170 0.2170 4,000 -0.00(-1.36%)
Dec 05, 2016 0.2160 0.2210 0.2160 0.2200 61,000 +0.00(+0.00%)
Dec 02, 2016 0.2250 0.2300 0.2200 0.2200 55,871 +0.00(+1.62%)
Dec 01, 2016 0.2130 0.2207 0.2130 0.2165 7,000 +0.00(+1.17%)
Nov 30, 2016 0.2140 0.2140 0.2140 0.2140 2,500 +0.00(+0.28%)
Nov 29, 2016 0.2138 0.2138 0.2134 0.2134 2,000 +0.00(+1.62%)
Nov 28, 2016 0.2148 0.2148 0.2069 0.2100 38,000 +0.01(+5.00%)
Nov 25, 2016 0.1846 0.2000 0.1829 0.2000 10,000 +0.02(+10.13%)
Nov 23, 2016 0.1816 0.1816 0.1816 0 +0.01(+4.97%)
Nov 21, 2016 0.1730 0.1730 0.1730 0 -0.01(-3.35%)
Nov 18, 2016 0.1790 0.1790 0.1790 0.1790 20,000 +0.01(+6.23%)
Nov 17, 2016 0.1650 0.1685 0.1607 0.1685 88,000 +0.00(+2.12%)
Nov 16, 2016 0.1574 0.1650 0.1574 0.1650 59,838 +0.01(+3.13%)
Nov 14, 2016 0.1600 0.1600 0.1600 0 +0.00(+1.01%)
Nov 04, 2016 0.1584 0.1584 0.1584 0 -0.00(-1.00%)
Nov 03, 2016 0.1613 0.1613 0.1600 0.1600 9,000 -0.01(-6.49%)
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.