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 (%)
Jun 30, 2020 0.2975 0.3229 0.2975 0.3186 93,125 +0.03(+9.52%)
Jun 29, 2020 0.2989 0.3000 0.2909 0.2909 110,500 +0.00(+0.83%)
Jun 26, 2020 0.2957 0.2964 0.2865 0.2885 46,300 -0.01(-4.85%)
Jun 25, 2020 0.2887 0.3033 0.2817 0.3032 80,946 +0.03(+10.25%)
Jun 24, 2020 0.3000 0.3000 0.2750 0.2750 27,824 -0.02(-6.56%)
Jun 23, 2020 0.3022 0.3198 0.2943 0.2943 38,462 +0.03(+11.06%)
Jun 22, 2020 0.2500 0.2650 0.2475 0.2650 44,500 +0.02(+6.04%)
Jun 19, 2020 0.2753 0.2830 0.2448 0.2499 183,800 -0.02(-7.41%)
Jun 18, 2020 0.2630 0.2699 0.2482 0.2699 43,385 +0.04(+17.96%)
Jun 17, 2020 0.2050 0.2300 0.2050 0.2288 30,631 +0.03(+12.65%)
Jun 16, 2020 0.2070 0.2079 0.1902 0.2031 28,500 +0.02(+11.53%)
Jun 15, 2020 0.1866 0.1885 0.1821 0.1821 45,400 +0.01(+3.11%)
Jun 12, 2020 0.1648 0.1816 0.1648 0.1766 101,700 +0.01(+3.15%)
Jun 11, 2020 0.1700 0.1712 0.1657 0.1712 85,905 -0.01(-5.93%)
Jun 10, 2020 0.1760 0.1820 0.1760 0.1820 34,250 +0.01(+4.00%)
Jun 09, 2020 0.1750 0.1828 0.1750 0.1750 21,710 -0.00(-1.24%)
Jun 08, 2020 0.1705 0.1773 0.1705 0.1772 6,250 +0.01(+7.39%)
Jun 04, 2020 0.1650 0.1650 0.1650 0 +0.00(+2.36%)
Jun 03, 2020 0.1690 0.1690 0.1612 0.1612 53,000 -0.01(-5.12%)
Jun 02, 2020 0.1720 0.1730 0.1650 0.1699 14,970 +0.00(+2.97%)
Jun 01, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+8.55%)
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%)
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.