Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.5188 -0.0054 (-1.03%)

Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2018		0.0650	0.0650	0.0650	0	-0.00(-3.56%)
Oct 17, 2018		0.0674	0.0674	0.0674	0	-0.00(-4.94%)
Oct 16, 2018	0.0709	0.0709	0.0709	0.0709	300	-0.00(-5.47%)
Oct 10, 2018		0.0750	0.0750	0.0750	0	-0.01(-9.31%)
Oct 09, 2018	0.0827	0.0827	0.0827	0.0827	6,000	-0.00(-0.24%)
Oct 04, 2018		0.0829	0.0829	0.0829	0	-0.00(-4.60%)
Oct 01, 2018		0.0869	0.0869	0.0869	0	+0.00(+4.32%)
Sep 27, 2018		0.0833	0.0833	0.0833	0	+0.00(+1.22%)
Sep 19, 2018		0.0823	0.0823	0.0823	0	+0.00(+2.87%)
Sep 14, 2018		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Sep 12, 2018		0.0800	0.0800	0.0800	0	-0.00(-2.44%)
Sep 06, 2018		0.0820	0.0820	0.0820	0	+0.00(+5.13%)
Sep 05, 2018	0.0823	0.0823	0.0780	0.0780	2,690	-0.00(-1.39%)
Aug 31, 2018		0.0791	0.0791	0.0791	0	+0.00(+5.47%)
Aug 28, 2018		0.0750	0.0750	0.0750	0	+0.00(+3.88%)
Aug 27, 2018	0.0741	0.0741	0.0722	0.0722	22,500	+0.00(+0.70%)
Aug 24, 2018	0.0717	0.0717	0.0717	0.0717	4,400	+0.00(+3.76%)
Aug 23, 2018	0.0691	0.0691	0.0691	0.0691	18,000	-0.01(-11.41%)
Aug 21, 2018		0.0780	0.0780	0.0780	0	-0.00(-1.14%)

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.