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

Gatekeeper Systems Inc (OP: GKPRF )

0.5130 +0.0030 (+0.59%)
Streaming Delayed Price Updated: 10:24 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 22, 2016 0.1120 0.1120 0.1120 0 +0.00(+0.18%)
Apr 19, 2016 0.1118 0.1118 0.1118 0 -0.01(-5.09%)
Apr 18, 2016 0.1178 0.1178 0.1178 0.1178 1,000 +0.00(+2.35%)
Apr 13, 2016 0.1151 0.1151 0.1151 0 -0.01(-4.48%)
Apr 12, 2016 0.1205 0.1205 0.1205 0.1205 10,000 +0.00(+4.33%)
Apr 08, 2016 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Apr 07, 2016 0.1155 0.1155 0.1155 0.1155 1,000 +0.01(+6.85%)
Apr 06, 2016 0.1050 0.1081 0.1050 0.1081 16,000 +0.00(+0.09%)
Apr 05, 2016 0.1000 0.1080 0.1000 0.1080 61,500 +0.00(+3.25%)
Apr 04, 2016 0.1048 0.1048 0.1046 0.1046 2,000 +0.00(+1.06%)
Apr 01, 2016 0.1035 0.1035 0.1035 0.1035 1,000 -0.00(-2.27%)
Mar 31, 2016 0.1060 0.1060 0.1059 0.1059 11,505 +0.02(+17.93%)
Mar 28, 2016 0.0898 0.0898 0.0898 0 -0.01(-9.75%)
Mar 11, 2016 0.0995 0.0995 0.0995 0 +0.00(+3.32%)
Mar 08, 2016 0.0963 0.0963 0.0963 0 -0.01(-6.87%)
Mar 02, 2016 0.1034 0.1034 0.1034 0 -0.00(-1.52%)
Mar 01, 2016 0.1025 0.1050 0.1025 0.1050 2,500 +0.01(+15.38%)
Feb 29, 2016 0.0910 0.0910 0.0910 0.0910 3,000 +0.01(+7.06%)
Feb 25, 2016 0.0850 0.0850 0.0850 0 -0.02(-18.27%)
Feb 23, 2016 0.1040 0.1040 0.1040 0 +0.00(+3.69%)
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.