Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.5106 +0.0025 (+0.49%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 07, 2019	0.0649	0.0688	0.0636	0.0688	105,000	+0.01(+8.35%)
Jan 31, 2019		0.0635	0.0635	0.0635	0	+0.00(+5.66%)
Jan 29, 2019		0.0601	0.0601	0.0601	0	-0.01(-19.87%)
Jan 11, 2019		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jan 10, 2019	0.0750	0.0750	0.0750	0.0750	6,800	+0.00(+0.00%)
Jan 07, 2019		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jan 04, 2019	0.0750	0.0750	0.0750	0.0750	1,100	+0.01(+11.77%)
Dec 28, 2018		0.0671	0.0671	0.0671	0	+0.00(+1.51%)
Dec 27, 2018	0.0661	0.0661	0.0661	0.0661	10,000	+0.00(+4.09%)
Dec 26, 2018	0.0635	0.0635	0.0635	0.0635	9,999	-0.02(-22.47%)
Dec 11, 2018		0.0819	0.0819	0.0819	0	+0.01(+9.64%)

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.