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

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
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 (%)
Jan 30, 2020 0.1469 0.1469 0.1469 0 -0.00(-2.00%)
Jan 29, 2020 0.1499 0.1499 0.1499 0.1499 7,000 +0.00(+0.13%)
Jan 28, 2020 0.1470 0.1497 0.1470 0.1497 18,000 -0.00(-0.53%)
Jan 24, 2020 0.1505 0.1505 0.1505 0 +0.00(+2.38%)
Jan 23, 2020 0.1584 0.1584 0.1464 0.1470 111,000 -0.01(-7.55%)
Jan 21, 2020 0.1590 0.1590 0.1590 0 +0.00(+1.86%)
Jan 17, 2020 0.1561 0.1561 0.1561 0.1561 2,000 -0.00(-2.44%)
Jan 16, 2020 0.1579 0.1622 0.1543 0.1600 59,500 +0.00(+0.76%)
Jan 10, 2020 0.1588 0.1588 0.1588 0 +0.00(+1.21%)
Jan 09, 2020 0.1569 0.1569 0.1569 0.1569 4,000 +0.00(+1.62%)
Jan 08, 2020 0.1544 0.1544 0.1544 10 +0.00(+0.00%)
Jan 07, 2020 0.1544 0.1544 0.1544 0.1544 4,200 -0.00(-2.59%)
Jan 06, 2020 0.1639 0.1639 0.1585 0.1585 10,000 -0.02(-11.94%)
Jan 03, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.11%)
Jan 02, 2020 0.1830 0.1830 0.1798 0.1798 15,810 +0.00(+2.10%)
Dec 31, 2019 0.1770 0.1770 0.1761 0.1761 10,000 -0.01(-7.46%)
Dec 30, 2019 0.1920 0.1920 0.1903 0.1903 69,500 +0.00(+0.79%)
Dec 27, 2019 0.1745 0.1888 0.1744 0.1888 54,200 +0.02(+11.72%)
Dec 23, 2019 0.1690 0.1690 0.1690 0 +0.01(+4.32%)
Dec 20, 2019 0.1620 0.1620 0.1620 0.1620 22,600 +0.01(+4.92%)
Dec 18, 2019 0.1544 0.1544 0.1544 0 +0.00(+0.59%)
Dec 17, 2019 0.1535 0.1535 0.1535 50 +0.00(+0.00%)
Dec 16, 2019 0.1537 0.1537 0.1535 0.1535 8,711 +0.01(+8.10%)
Dec 13, 2019 0.1420 0.1420 0.1420 0.1420 6,000 +0.00(+0.00%)
Dec 06, 2019 0.1420 0.1420 0.1420 0 +0.00(+3.42%)
Dec 04, 2019 0.1373 0.1373 0.1373 0 -0.01(-4.12%)
Nov 29, 2019 0.1432 0.1432 0.1432 0 -0.01(-4.53%)
Nov 26, 2019 0.1500 0.1500 0.1500 0 -0.00(-0.99%)
Nov 25, 2019 0.1515 0.1515 0.1515 0.1515 6,700 +0.01(+4.48%)
Nov 21, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 19, 2019 0.1450 0.1450 0.1450 0 -0.00(-0.07%)
Nov 14, 2019 0.1451 0.1451 0.1451 0 +0.00(+0.07%)
Nov 13, 2019 0.1505 0.1505 0.1450 0.1450 26,700 -0.01(-7.70%)
Nov 11, 2019 0.1571 0.1571 0.1571 0 +0.01(+4.39%)
Nov 05, 2019 0.1505 0.1505 0.1505 0 -0.03(-14.68%)
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.