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 (%)
May 29, 2020 0.1409 0.1520 0.1400 0.1520 75,700 +0.00(+2.49%)
May 28, 2020 0.1400 0.1483 0.1400 0.1483 20,000 +0.01(+5.93%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 22,200 -0.00(-2.37%)
May 26, 2020 0.1430 0.1491 0.1430 0.1434 56,500 -0.00(-0.42%)
May 22, 2020 0.1400 0.1440 0.1400 0.1440 10,000 +0.01(+8.68%)
May 20, 2020 0.1325 0.1325 0.1325 0 -0.01(-6.49%)
May 19, 2020 0.1350 0.1417 0.1350 0.1417 10,020 +0.01(+4.96%)
May 18, 2020 0.1392 0.1392 0.1350 0.1350 18,725 +0.01(+3.85%)
May 15, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-3.56%)
May 14, 2020 0.1348 0.1348 0.1348 0.1348 135 -0.00(-0.15%)
May 13, 2020 0.1371 0.1439 0.1350 0.1350 32,005 -0.01(-8.47%)
May 12, 2020 0.1382 0.1479 0.1382 0.1475 3,630 +0.01(+6.81%)
May 08, 2020 0.1381 0.1381 0.1381 0 -0.00(-2.40%)
May 07, 2020 0.1417 0.1417 0.1415 0.1415 49,550 -0.01(-5.67%)
May 06, 2020 0.1600 0.1610 0.1500 0.1500 50,000 -0.00(-0.86%)
May 05, 2020 0.1450 0.1513 0.1450 0.1513 3,000 +0.03(+21.04%)
May 04, 2020 0.1280 0.1280 0.1250 0.1250 5,100 +0.00(+1.63%)
May 01, 2020 0.1280 0.1280 0.1230 0.1230 700 -0.01(-6.32%)
Apr 30, 2020 0.1300 0.1313 0.1300 0.1313 44,000 +0.01(+8.60%)
Apr 29, 2020 0.1209 0.1209 0.1209 0.1209 350 -0.01(-4.12%)
Apr 28, 2020 0.1387 0.1387 0.1261 0.1261 7,500 -0.00(-0.32%)
Apr 27, 2020 0.1250 0.1265 0.1250 0.1265 6,000 +0.00(+3.60%)
Apr 24, 2020 0.1320 0.1320 0.1103 0.1221 73,100 -0.01(-9.35%)
Apr 23, 2020 0.1347 0.1347 0.1347 0.1347 4,980 +0.00(+1.66%)
Apr 22, 2020 0.1320 0.1404 0.1300 0.1325 25,670 +0.01(+6.34%)
Apr 20, 2020 0.1246 0.1246 0.1246 0 -0.00(-0.32%)
Apr 16, 2020 0.1250 0.1250 0.1250 0 +0.01(+5.13%)
Apr 15, 2020 0.1189 0.1189 0.1189 0.1189 300 -0.02(-15.07%)
Apr 13, 2020 0.1400 0.1400 0.1400 0 +0.02(+15.13%)
Apr 08, 2020 0.1216 0.1216 0.1216 0 +0.03(+28.54%)
Apr 07, 2020 0.0946 0.0946 0.0946 25 +0.00(+0.00%)
Apr 03, 2020 0.0946 0.0946 0.0946 0 +0.00(+2.60%)
Apr 02, 2020 0.0922 0.0922 0.0922 0.0922 9,500 -0.00(-2.43%)
Mar 30, 2020 0.0945 0.0945 0.0945 0 -0.00(-3.57%)
Mar 27, 2020 0.0980 0.0980 0.0980 0.0980 100 +0.01(+10.36%)
Mar 24, 2020 0.0888 0.0888 0.0888 0 +0.01(+9.23%)
Mar 23, 2020 0.0813 0.0813 0.0813 0.0813 5,000 -0.00(-5.47%)
Mar 20, 2020 0.0863 0.0906 0.0860 0.0860 66,200 +0.00(+2.02%)
Mar 19, 2020 0.0843 0.0843 0.0843 0.0843 250 +0.00(+3.95%)
Mar 18, 2020 0.0811 0.0811 0.0811 0.0811 2,500 -0.03(-26.41%)
Mar 16, 2020 0.1102 0.1102 0.1102 0 -0.02(-15.10%)
Mar 11, 2020 0.1298 0.1298 0.1298 0 +0.00(+1.41%)
Mar 09, 2020 0.1280 0.1280 0.1280 0 -0.01(-4.12%)
Mar 05, 2020 0.1335 0.1335 0.1335 0 -0.00(-2.84%)
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.