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

Gatekeeper Systems Inc (OP: GKPRF )

0.5038 -0.0062 (-1.22%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2024 0.4590 0.4667 0.4443 0.4667 67,800 +0.03(+7.93%)
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%)
Jan 02, 2024 0.4081 0.4130 0.3678 0.3714 15,975 -0.04(-9.17%)
Dec 29, 2023 0.3838 0.4089 0.3650 0.4089 34,275 +0.06(+17.26%)
Dec 28, 2023 0.3487 0.3487 0.3487 0.3487 1,000 -0.02(-4.73%)
Dec 27, 2023 0.3675 0.3700 0.3581 0.3660 13,672 +0.01(+3.10%)
Dec 26, 2023 0.3442 0.3550 0.3391 0.3550 54,580 +0.02(+7.58%)
Dec 22, 2023 0.3181 0.3300 0.3153 0.3300 44,621 +0.02(+6.87%)
Dec 21, 2023 0.3228 0.3275 0.3088 0.3088 36,941 -0.05(-13.98%)
Dec 20, 2023 0.3410 0.3590 0.3410 0.3590 3,041 +0.02(+5.59%)
Dec 19, 2023 0.3409 0.3409 0.3324 0.3400 35,150 +0.01(+2.16%)
Dec 18, 2023 0.3410 0.3410 0.3291 0.3328 25,171 -0.00(-1.01%)
Dec 15, 2023 0.3180 0.3362 0.3180 0.3362 35,614 +0.01(+1.63%)
Dec 14, 2023 0.3100 0.3308 0.3100 0.3308 28,874 +0.03(+9.94%)
Dec 13, 2023 0.3000 0.3009 0.3000 0.3009 2,515 +0.00(+1.04%)
Dec 12, 2023 0.2978 0.2978 0.2978 0.2978 1,182 -0.00(-0.37%)
Dec 11, 2023 0.3126 0.3150 0.2989 0.2989 1,960 -0.02(-6.59%)
Dec 08, 2023 0.3164 0.3200 0.3164 0.3200 25,540 +0.01(+1.68%)
Dec 07, 2023 0.2803 0.3147 0.2803 0.3147 10,763 +0.02(+8.52%)
Dec 06, 2023 0.2899 0.2900 0.2884 0.2900 105,000 -0.00(-0.65%)
Dec 05, 2023 0.2919 0.2919 0.2919 0.2919 611 +0.02(+6.42%)
Dec 04, 2023 0.2595 0.2743 0.2595 0.2743 4,833 +0.01(+3.94%)
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.