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

Gatekeeper Systems Inc (OP: GKPRF )

0.5100 -0.0028 (-0.55%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 7, 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 28, 2017 0.1890 0.1890 0.1890 0.1890 25,000 -0.02(-7.49%)
Apr 27, 2017 0.2043 0.2043 0.2043 0.2043 100 -0.00(-1.30%)
Apr 26, 2017 0.2074 0.2074 0.2006 0.2070 5,612 +0.00(+1.42%)
Apr 25, 2017 0.2005 0.2041 0.2005 0.2041 1,500 +0.01(+4.35%)
Apr 20, 2017 0.1956 0.1956 0.1956 0 -0.01(-2.49%)
Apr 19, 2017 0.2007 0.2007 0.2006 0.2006 5,500 -0.01(-4.48%)
Apr 18, 2017 0.2100 0.2100 0.2100 0.2100 400 -0.00(-0.39%)
Apr 17, 2017 0.2108 0.2108 0.2108 0.2108 2,500 -0.01(-2.85%)
Apr 13, 2017 0.2170 0.2170 0.2170 0.2170 400 +0.01(+3.58%)
Apr 12, 2017 0.2095 0.2095 0.2095 0.2095 501 +0.00(+0.72%)
Apr 11, 2017 0.2270 0.2270 0.2080 0.2080 111,698 +0.00(+1.56%)
Apr 10, 2017 0.2000 0.2048 0.2000 0.2048 3,000 -0.01(-2.62%)
Apr 07, 2017 0.2089 0.2110 0.1993 0.2103 61,378 +0.00(+0.19%)
Apr 06, 2017 0.2101 0.2110 0.2060 0.2099 60,320 +0.02(+13.46%)
Apr 05, 2017 0.1820 0.1850 0.1820 0.1850 8,000 +0.00(+1.65%)
Apr 04, 2017 0.1820 0.1820 0.1820 0.1820 2,500 -0.01(-3.09%)
Apr 03, 2017 0.1737 0.1900 0.1737 0.1878 37,700 +0.01(+8.18%)
Mar 31, 2017 0.1750 0.1750 0.1736 0.1736 52,500 -0.01(-7.71%)
Mar 28, 2017 0.1881 0.1881 0.1881 0 -0.00(-0.74%)
Mar 27, 2017 0.1811 0.1895 0.1811 0.1895 360 +0.01(+6.34%)
Mar 24, 2017 0.1769 0.1782 0.1769 0.1782 4,800 +0.00(+0.45%)
Mar 23, 2017 0.1747 0.1774 0.1747 0.1774 2,800 -0.00(-1.93%)
Mar 22, 2017 0.1850 0.1850 0.1809 0.1809 77,500 -0.00(-2.22%)
Mar 21, 2017 0.1900 0.1900 0.1850 0.1850 17,500 -0.01(-3.80%)
Mar 20, 2017 0.1923 0.1923 0.1923 0.1923 500 +0.00(+1.48%)
Mar 17, 2017 0.1895 0.1895 0.1895 0.1895 150 -0.00(-0.26%)
Mar 16, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+4.40%)
Mar 15, 2017 0.1820 0.1820 0.1820 0.1820 6,000 -0.00(-0.44%)
Mar 13, 2017 0.1828 0.1828 0.1828 0 -0.00(-0.54%)
Mar 09, 2017 0.1838 0.1838 0.1838 0 -0.01(-5.74%)
Mar 08, 2017 0.1840 0.1950 0.1840 0.1950 6,311 +0.01(+5.41%)
Mar 07, 2017 0.1969 0.1969 0.1850 0.1850 19,150 +0.00(+0.11%)
Mar 06, 2017 0.1848 0.1848 0.1848 0.1848 225 +0.00(+0.05%)
Mar 03, 2017 0.1943 0.1943 0.1847 0.1847 14,756 -0.01(-4.50%)
Mar 02, 2017 0.1925 0.1963 0.1925 0.1934 3,600 -0.00(-1.73%)
Mar 01, 2017 0.1862 0.1990 0.1862 0.1968 6,150 -0.00(-0.46%)
Feb 28, 2017 0.1906 0.2010 0.1906 0.1977 2,950 +0.01(+6.58%)
Feb 27, 2017 0.2000 0.2000 0.1855 0.1855 47,715 -0.02(-8.40%)
Feb 24, 2017 0.1965 0.2040 0.1927 0.2025 26,300 -0.00(-1.27%)
Feb 23, 2017 0.2000 0.2072 0.2000 0.2051 11,580 -0.00(-0.73%)
Feb 22, 2017 0.2062 0.2066 0.2009 0.2066 3,500 -0.00(-0.29%)
Feb 21, 2017 0.2067 0.2072 0.2034 0.2072 5,750 +0.01(+5.18%)
Feb 17, 2017 0.1970 0.1970 0.1970 0 -0.00(-1.99%)
Feb 16, 2017 0.2100 0.2100 0.2010 0.2010 15,209 +0.00(+2.19%)
Feb 15, 2017 0.2044 0.2045 0.1967 0.1967 26,800 -0.01(-4.00%)
Feb 13, 2017 0.2049 0.2049 0.2049 0 +0.00(+0.94%)
Feb 10, 2017 0.1980 0.2030 0.1930 0.2030 63,270 +0.01(+2.99%)
Feb 09, 2017 0.1900 0.1980 0.1900 0.1971 3,030 +0.01(+3.74%)
Feb 07, 2017 0.1900 0.1900 0.1900 0 +0.01(+3.26%)
Feb 06, 2017 0.1740 0.1840 0.1740 0.1840 4,234 +0.00(+0.00%)
Feb 03, 2017 0.1840 0.1840 0.1840 0.1840 5,263 +0.00(+0.88%)
Feb 02, 2017 0.1836 0.1836 0.1824 0.1824 5,050 +0.00(+2.64%)
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.