Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2015		0.1100	0.1100	0.1100	0	+0.01(+15.79%)
Dec 21, 2015		0.0950	0.0950	0.0950	0	+0.01(+9.83%)
Dec 17, 2015		0.0865	0.0865	0.0865	0	+0.01(+10.90%)
Dec 16, 2015	0.0780	0.0780	0.0780	0.0780	4,444	-0.01(-6.02%)
Dec 15, 2015	0.0830	0.0830	0.0830	0.0830	22,000	-0.01(-7.78%)
Dec 08, 2015		0.0900	0.0900	0.0900	0	-0.01(-12.62%)
Nov 17, 2015		0.1030	0.1030	0.1030	0	-0.01(-12.71%)
Nov 16, 2015	0.1180	0.1180	0.1180	0.1180	263	-0.00(-1.67%)
Nov 13, 2015	0.1200	0.1200	0.1200	0.1200	5,000	-0.00(-2.83%)
Nov 12, 2015	0.1260	0.1260	0.1235	0.1235	4,860	+0.01(+7.48%)
Nov 11, 2015	0.1186	0.1200	0.1149	0.1149	10,000	-0.01(-6.59%)
Nov 06, 2015		0.1230	0.1230	0.1230	0	-0.02(-15.17%)
Oct 23, 2015		0.1450	0.1450	0.1450	0	+0.00(+3.57%)
Oct 13, 2015		0.1400	0.1400	0.1400	0	-0.01(-6.67%)

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.