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, 2024 0.4387 0.4387 0.4298 0.4324 40,800 -0.01(-1.79%)
Jan 30, 2024 0.4609 0.4689 0.4403 0.4403 70,052 -0.02(-4.47%)
Jan 29, 2024 0.4400 0.4861 0.4025 0.4609 270,675 +0.09(+24.16%)
Jan 26, 2024 0.3670 0.3712 0.3670 0.3712 5,872 +0.01(+3.05%)
Jan 25, 2024 0.3659 0.3659 0.3602 0.3602 3,000 -0.01(-2.57%)
Jan 24, 2024 0.3697 0.3697 0.3697 0.3697 400 -0.00(-0.08%)
Jan 23, 2024 0.3738 0.3738 0.3700 0.3700 38,000 -0.02(-4.47%)
Jan 22, 2024 0.3759 0.3938 0.3759 0.3873 77,025 +0.02(+4.68%)
Jan 19, 2024 0.3677 0.3700 0.3639 0.3700 16,651 +0.01(+3.73%)
Jan 18, 2024 0.3567 0.3567 0.3567 0.3567 150 -0.00(-0.64%)
Jan 17, 2024 0.3586 0.3607 0.3586 0.3590 12,500 -0.01(-2.18%)
Jan 16, 2024 0.3750 0.3750 0.3559 0.3670 42,500 -0.00(-0.81%)
Jan 12, 2024 0.3705 0.3705 0.3700 0.3700 20,500 -0.01(-2.89%)
Jan 11, 2024 0.3793 0.3810 0.3700 0.3810 2,560 -0.00(-0.31%)
Jan 10, 2024 0.3786 0.3846 0.3785 0.3822 33,050 +0.00(+0.98%)
Jan 09, 2024 0.3862 0.3900 0.3785 0.3785 9,100 -0.01(-2.95%)
Jan 08, 2024 0.3991 0.3991 0.3900 0.3900 54,800 +0.00(+0.00%)
Jan 05, 2024 0.3900 0.4000 0.3900 0.3900 69,701 -0.00(-0.76%)
Jan 04, 2024 0.3708 0.3930 0.3708 0.3930 109,701 +0.03(+9.29%)
Jan 03, 2024 0.3654 0.3695 0.3596 0.3596 17,995 -0.01(-3.18%)
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.