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

Gatekeeper Systems Inc (OP: GKPRF )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Apr 30, 2024 0.5199 0.5355 0.5020 0.5100 107,870 -0.01(-2.21%)
Apr 29, 2024 0.5444 0.5590 0.5000 0.5215 595,880 -0.02(-3.50%)
Apr 26, 2024 0.5596 0.5596 0.5401 0.5404 99,116 -0.01(-1.13%)
Apr 25, 2024 0.5540 0.5618 0.5338 0.5466 27,152 -0.00(-0.62%)
Apr 24, 2024 0.5780 0.5824 0.5500 0.5500 42,201 -0.02(-3.51%)
Apr 23, 2024 0.5650 0.5791 0.5550 0.5700 95,636 +0.02(+2.89%)
Apr 22, 2024 0.5400 0.5645 0.5187 0.5540 76,565 +0.03(+4.79%)
Apr 19, 2024 0.5300 0.5343 0.5109 0.5287 57,396 +0.01(+1.95%)
Apr 18, 2024 0.5000 0.5549 0.5000 0.5186 151,277 +0.04(+7.62%)
Apr 17, 2024 0.5226 0.5273 0.4819 0.4819 130,386 -0.03(-6.68%)
Apr 16, 2024 0.5375 0.5482 0.4903 0.5164 181,232 -0.01(-1.64%)
Apr 15, 2024 0.5500 0.5660 0.5210 0.5250 273,943 -0.02(-3.67%)
Apr 12, 2024 0.5430 0.5500 0.5200 0.5450 270,770 -0.00(-0.57%)
Apr 11, 2024 0.5750 0.5763 0.5294 0.5481 329,000 -0.03(-4.76%)
Apr 10, 2024 0.5900 0.5950 0.5700 0.5755 201,258 -0.03(-5.66%)
Apr 09, 2024 0.6321 0.6350 0.5900 0.6100 151,840 -0.02(-3.14%)
Apr 08, 2024 0.6000 0.6400 0.5995 0.6298 323,799 +0.03(+4.97%)
Apr 05, 2024 0.5900 0.6000 0.5650 0.6000 246,045 +0.03(+4.95%)
Apr 04, 2024 0.5823 0.5892 0.5700 0.5717 46,249 -0.01(-2.27%)
Apr 03, 2024 0.5800 0.5900 0.5700 0.5850 114,534 +0.01(+2.54%)
Apr 02, 2024 0.5927 0.6080 0.5698 0.5705 226,617 -0.03(-4.87%)
Apr 01, 2024 0.5798 0.6067 0.5750 0.5997 77,172 +0.02(+3.40%)
Mar 28, 2024 0.5900 0.5900 0.5700 0.5800 109,751 -0.00(-0.51%)
Mar 27, 2024 0.5900 0.5900 0.5600 0.5830 175,950 -0.00(-0.36%)
Mar 26, 2024 0.5800 0.5888 0.5700 0.5851 210,676 +0.00(+0.19%)
Mar 25, 2024 0.5700 0.6100 0.5700 0.5840 350,426 +0.02(+4.29%)
Mar 22, 2024 0.5039 0.5748 0.4891 0.5600 701,112 +0.06(+12.79%)
Mar 21, 2024 0.4959 0.4965 0.4875 0.4965 4,080 -0.00(-0.62%)
Mar 20, 2024 0.5390 0.5390 0.4923 0.4996 20,890 +0.01(+2.38%)
Mar 19, 2024 0.4880 0.4880 0.4880 0.4880 6,030 +0.00(+0.58%)
Mar 18, 2024 0.4800 0.4951 0.4800 0.4852 9,686 -0.02(-3.90%)
Mar 15, 2024 0.4894 0.5049 0.4892 0.5049 9,390 +0.01(+2.64%)
Mar 14, 2024 0.5088 0.5268 0.4775 0.4919 41,923 -0.04(-7.57%)
Mar 13, 2024 0.5346 0.5346 0.5322 0.5322 20,000 +0.00(+0.42%)
Mar 12, 2024 0.5300 0.5300 0.4790 0.5300 37,970 +0.02(+4.31%)
Mar 11, 2024 0.5500 0.5534 0.5048 0.5081 31,511 -0.05(-8.27%)
Mar 08, 2024 0.5544 0.5600 0.5539 0.5539 17,274 -0.01(-1.09%)
Mar 07, 2024 0.4939 0.5600 0.4939 0.5600 63,701 +0.05(+9.80%)
Mar 06, 2024 0.5103 0.5118 0.5088 0.5100 37,166 -0.00(-0.20%)
Mar 05, 2024 0.4985 0.5110 0.4985 0.5110 2,560 +0.01(+1.37%)
Mar 04, 2024 0.5100 0.5100 0.4936 0.5041 3,051 -0.01(-2.61%)
Mar 01, 2024 0.5000 0.5176 0.4775 0.5176 164,800 +0.04(+7.30%)
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%)
Dec 01, 2023 0.2639 0.2656 0.2639 0.2639 8,250 -0.01(-3.33%)
Nov 29, 2023 0.2730 0 -0.00(-0.51%)
Nov 28, 2023 0.2604 0.2744 0.2604 0.2744 30,300 +0.02(+6.07%)
Nov 27, 2023 0.2678 0.2715 0.2587 0.2587 61,210 +0.01(+4.74%)
Nov 24, 2023 0.2404 0.2480 0.2404 0.2470 6,400 -0.01(-2.53%)
Nov 22, 2023 0.2534 0.2534 0.2534 0.2534 200 -0.00(-0.63%)
Nov 21, 2023 0.2549 0.2550 0.2549 0.2550 23,700 +0.01(+4.94%)
Nov 20, 2023 0.2370 0.2473 0.2370 0.2430 14,100 -0.01(-3.69%)
Nov 17, 2023 0.2523 0.2523 0.2523 0.2523 1,020 +0.00(+1.65%)
Nov 16, 2023 0.2517 0.2517 0.2482 0.2482 4,100 +0.00(+0.81%)
Nov 15, 2023 0.2462 0.2462 0.2462 0.2462 125 +0.01(+2.58%)
Nov 10, 2023 0.2400 0 -0.00(-1.19%)
Nov 09, 2023 0.2429 0.2429 0.2429 0.2429 179 -0.01(-2.84%)
Nov 07, 2023 0.2500 50 -0.00(-0.99%)
Nov 06, 2023 0.2525 0.2525 0.2525 0.2525 200 -0.01(-2.32%)
Nov 03, 2023 0.2585 0.2585 0.2585 0.2585 5,000 +0.01(+4.53%)
Nov 01, 2023 0.2473 0 +0.02(+9.42%)
Oct 31, 2023 0.2260 0.2260 0.2260 0.2260 11,850 -0.01(-3.09%)
Oct 27, 2023 0.2332 0 +0.00(+0.95%)
Oct 26, 2023 0.2309 0.2310 0.2309 0.2310 5,031 -0.01(-3.75%)
Oct 25, 2023 0.2400 0.2400 0.2400 0.2400 8,100 -0.00(-0.08%)
Oct 24, 2023 0.2402 0.2402 0.2402 0.2402 8,000 -0.01(-3.26%)
Oct 23, 2023 0.2550 0.2555 0.2480 0.2483 52,100 -0.01(-2.82%)
Oct 20, 2023 0.2555 0.2555 0.2555 0.2555 2,500 +0.00(+1.67%)
Oct 19, 2023 0.2513 0.2555 0.2513 0.2513 400 -0.01(-4.16%)
Oct 18, 2023 0.2681 0.2681 0.2622 0.2622 17,502 -0.01(-3.46%)
Oct 17, 2023 0.2700 0.2716 0.2679 0.2716 11,500 +0.00(+0.59%)
Oct 16, 2023 0.2692 0.2700 0.2692 0.2700 13,057 +0.00(+0.00%)
Oct 13, 2023 0.2791 0.2791 0.2700 0.2700 12,650 -0.01(-4.66%)
Oct 12, 2023 0.2800 0.2832 0.2800 0.2832 503 +0.02(+6.35%)
Oct 11, 2023 0.2718 0.2718 0.2663 0.2663 210 -0.00(-1.37%)
Oct 10, 2023 0.2700 0.2700 0.2700 0.2700 2,000 -0.00(-0.99%)
Oct 06, 2023 0.2727 0 +0.00(+1.38%)
Oct 05, 2023 0.2660 0.2690 0.2660 0.2690 15,025 -0.01(-2.11%)
Oct 04, 2023 0.2700 0.2850 0.2700 0.2748 192,500 -0.01(-2.21%)
Oct 03, 2023 0.2750 0.2810 0.2750 0.2810 66,100 +0.00(+1.08%)
Oct 02, 2023 0.2780 0.2780 0.2780 0.2780 10,018 -0.01(-2.11%)
Sep 29, 2023 0.2770 0.2840 0.2770 0.2840 2,273 +0.01(+5.19%)
Sep 28, 2023 0.2780 0.2780 0.2700 0.2700 5,132 -0.00(-0.04%)
Sep 27, 2023 0.2733 0.2733 0.2701 0.2701 4,190 -0.00(-0.33%)
Sep 26, 2023 0.2740 0.2750 0.2710 0.2710 33,145 -0.01(-3.35%)
Sep 25, 2023 0.2800 0.2804 0.2792 0.2804 17,156 +0.01(+2.15%)
Sep 22, 2023 0.2774 0.2774 0.2745 0.2745 3,010 -0.01(-1.96%)
Sep 21, 2023 0.2842 0.2842 0.2781 0.2800 47,203 +0.00(+0.00%)
Sep 20, 2023 0.2996 0.3000 0.2800 0.2800 170,769 -0.02(-5.88%)
Sep 19, 2023 0.3024 0.3024 0.2893 0.2975 50,425 +0.02(+5.95%)
Sep 18, 2023 0.2883 0.2883 0.2808 0.2808 10,203 -0.01(-2.09%)
Sep 15, 2023 0.2828 0.2898 0.2828 0.2868 5,888 -0.01(-2.94%)
Sep 14, 2023 0.3120 0.3120 0.2899 0.2955 19,943 +0.03(+9.77%)
Sep 13, 2023 0.2679 0.2692 0.2596 0.2692 5,760 +0.01(+3.58%)
Sep 12, 2023 0.2500 0.2605 0.2500 0.2599 33,676 +0.01(+5.18%)
Sep 11, 2023 0.2500 0.2500 0.2471 0.2471 14,650 -0.00(-1.16%)
Sep 08, 2023 0.2342 0.2500 0.2342 0.2500 51,850 +0.00(+0.04%)
Sep 07, 2023 0.2452 0.2499 0.2452 0.2499 4,017 +0.00(+1.88%)
Sep 06, 2023 0.2426 0.2453 0.2426 0.2453 2,200 -0.01(-4.25%)
Sep 05, 2023 0.2500 0.2563 0.2500 0.2562 41,617 +0.01(+2.48%)
Sep 01, 2023 0.2500 0.2500 0.2500 0.2500 160 -0.00(-0.95%)
Aug 31, 2023 0.2524 0.2524 0.2524 0.2524 1,500 +0.00(+0.96%)
Aug 30, 2023 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+2.50%)
Aug 29, 2023 0.2439 0.2439 0.2439 0.2439 525 -0.01(-4.28%)
Aug 28, 2023 0.2548 0.2548 0.2548 0.2548 130 +0.00(+0.99%)
Aug 24, 2023 0.2523 2,000 +0.01(+5.56%)
Aug 23, 2023 0.2390 0.2390 0.2390 0.2390 100 +0.01(+5.75%)
Aug 22, 2023 0.2260 0.2260 0.2260 0.2260 100 -0.01(-6.11%)
Aug 21, 2023 0.2642 0.2642 0.2407 0.2407 40,500 -0.02(-8.83%)
Aug 18, 2023 0.2640 0.2640 0.2559 0.2640 2,400 +0.01(+1.97%)
Aug 17, 2023 0.2589 0.2589 0.2589 0.2589 1,000 +0.01(+4.40%)
Aug 16, 2023 0.2571 0.2571 0.2480 0.2480 15,504 +0.01(+3.33%)
Aug 15, 2023 0.2601 0.2601 0.2400 0.2400 15,000 -0.00(-1.64%)
Aug 14, 2023 0.2480 0.2480 0.2440 0.2440 9,000 -0.01(-2.75%)
Aug 11, 2023 0.2612 0.2612 0.2509 0.2509 7,500 +0.01(+4.54%)
Aug 10, 2023 0.2400 0.2400 0.2400 0.2400 2,550 -0.01(-2.83%)
Aug 09, 2023 0.2470 0.2470 0.2470 0.2470 1,130 +0.00(+1.44%)
Aug 08, 2023 0.2435 0.2435 0.2435 0.2435 1,040 -0.01(-4.10%)
Aug 07, 2023 0.2600 0.2600 0.2539 0.2539 8,100 +0.00(+1.93%)
Aug 04, 2023 0.2491 0.2491 0.2491 0.2491 215 -0.01(-4.19%)
Aug 03, 2023 0.2600 0.2600 0.2600 0.2600 110 -0.01(-2.62%)
Aug 02, 2023 0.2670 0.2670 0.2670 0.2670 100 +0.02(+6.80%)
Aug 01, 2023 0.2652 0.2675 0.2500 0.2500 25,885 -0.02(-5.70%)
Jul 31, 2023 0.2743 0.2743 0.2651 0.2651 23,702 -0.02(-5.83%)
Jul 28, 2023 0.2800 0.2815 0.2743 0.2815 26,038 +0.00(+0.64%)
Jul 27, 2023 0.2755 0.2797 0.2755 0.2797 11,500 -0.00(-0.11%)
Jul 25, 2023 0.2800 0 -0.01(-3.45%)
Jul 24, 2023 0.2908 0.2908 0.2887 0.2900 10,705 -0.00(-0.28%)
Jul 21, 2023 0.2802 0.2908 0.2655 0.2908 126,755 +0.01(+3.38%)
Jul 20, 2023 0.2839 0.2839 0.2779 0.2813 62,900 +0.01(+3.38%)
Jul 19, 2023 0.2878 0.2878 0.2685 0.2721 99,000 -0.00(-0.69%)
Jul 18, 2023 0.2880 0.2900 0.2696 0.2740 25,728 -0.01(-2.97%)
Jul 17, 2023 0.2828 0.2847 0.2824 0.2824 6,940 +0.01(+2.24%)
Jul 14, 2023 0.2796 0.2820 0.2697 0.2762 30,470 -0.01(-3.86%)
Jul 13, 2023 0.2792 0.2873 0.2792 0.2873 15,200 +0.01(+3.31%)
Jul 12, 2023 0.2784 0.2789 0.2781 0.2781 25,005 +0.02(+6.72%)
Jul 11, 2023 0.2814 0.2850 0.2606 0.2606 110,262 -0.01(-4.93%)
Jul 10, 2023 0.2926 0.2926 0.2732 0.2741 25,822 -0.02(-6.61%)
Jul 07, 2023 0.3013 0.3013 0.2902 0.2935 29,171 -0.01(-1.81%)
Jul 05, 2023 0.2989 43 +0.00(+0.61%)
Jun 30, 2023 0.2971 0 -0.02(-4.93%)
Jun 29, 2023 0.3124 0.3125 0.3124 0.3125 5,050 -0.01(-3.07%)
Jun 28, 2023 0.3230 0.3230 0.3140 0.3224 6,708 -0.00(-0.74%)
Jun 27, 2023 0.3200 0.3300 0.3140 0.3248 52,632 -0.00(-1.04%)
Jun 26, 2023 0.3281 0.3282 0.3281 0.3282 10,000 +0.01(+3.08%)
Jun 21, 2023 0.3184 0 -0.01(-3.34%)
Jun 20, 2023 0.3393 0.3393 0.3294 0.3294 46,401 -0.01(-2.72%)
Jun 16, 2023 0.3434 0.3434 0.3386 0.3386 4,901 +0.00(+0.59%)
Jun 15, 2023 0.3348 0.3404 0.3261 0.3366 34,796 +0.04(+12.95%)
May 08, 2023 0.3109 0.3109 0.2925 0.2980 39,193 +0.02(+5.94%)
May 05, 2023 0.2960 0.3119 0.2813 0.2813 145,569 -0.01(-3.53%)
May 04, 2023 0.2699 0.3165 0.2699 0.2916 145,864 +0.03(+11.47%)
May 03, 2023 0.2370 0.2654 0.2341 0.2616 66,908 +0.03(+10.89%)
May 02, 2023 0.2300 0.2359 0.2281 0.2359 38,815 -0.00(-0.42%)
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.