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 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 23, 2019 0.0700 0.0700 0.0700 0 +0.01(+9.38%)
Apr 08, 2019 0.0640 0.0640 0.0640 0 -0.01(-13.63%)
Apr 01, 2019 0.0741 0.0741 0.0741 0 -0.01(-15.80%)
Mar 27, 2019 0.0880 0.0880 0.0880 0 +0.00(+4.14%)
Mar 25, 2019 0.0845 0.0845 0.0845 0 +0.00(+4.19%)
Mar 22, 2019 0.0811 0.0811 0.0811 0.0811 1,000 +0.00(+0.25%)
Mar 20, 2019 0.0809 0.0809 0.0809 0 -0.00(-3.00%)
Mar 18, 2019 0.0834 0.0834 0.0834 0 +0.00(+5.57%)
Mar 15, 2019 0.0790 0.0790 0.0790 0.0790 500 +0.00(+0.00%)
Mar 14, 2019 0.0790 0.0790 0.0790 0.0790 1,000 -0.01(-8.88%)
Mar 13, 2019 0.0867 0.0867 0.0867 0.0867 8,000 +0.01(+8.37%)
Mar 11, 2019 0.0800 0.0800 0.0800 0 -0.00(-5.33%)
Mar 06, 2019 0.0845 0.0845 0.0845 0 +0.00(+2.80%)
Mar 05, 2019 0.0822 0.0822 0.0822 0.0822 5,082 -0.01(-6.59%)
Feb 27, 2019 0.0880 0.0880 0.0880 0 -0.00(-2.11%)
Feb 26, 2019 0.0959 0.0959 0.0899 0.0899 14,800 +0.00(+1.58%)
Feb 20, 2019 0.0885 0.0885 0.0885 0 -0.01(-6.65%)
Feb 19, 2019 0.0930 0.0948 0.0871 0.0948 13,682 +0.01(+9.34%)
Feb 14, 2019 0.0867 0.0867 0.0867 0 +0.01(+15.60%)
Feb 12, 2019 0.0750 0.0750 0.0750 0 +0.01(+12.28%)
Feb 08, 2019 0.0668 0.0668 0.0668 0 -0.00(-2.91%)
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.