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 (%)
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%)
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.