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

Gatekeeper Systems Inc (OP: GKPRF )

0.5100 +0.0067 (+1.33%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 29, 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 (%)
May 31, 2022 0.2806 0.2806 0.2638 0.2638 3,248 -0.02(-7.99%)
May 27, 2022 0.2867 0.2867 0.2739 0.2867 800 +0.00(+0.77%)
May 26, 2022 0.2693 0.2845 0.2693 0.2845 3,900 +0.02(+6.55%)
May 25, 2022 0.2673 0.2687 0.2670 0.2670 5,500 -0.01(-4.54%)
May 24, 2022 0.2802 0.2802 0.2700 0.2797 8,201 -0.01(-3.55%)
May 23, 2022 0.2938 0.2938 0.2869 0.2900 15,226 +0.01(+4.09%)
May 20, 2022 0.2786 0.2785 0.2786 38,550 +0.01(+4.15%)
May 19, 2022 0.2675 0.2718 0.2675 0.2675 990 +0.00(+1.52%)
May 18, 2022 0.2800 0.2800 0.2635 0.2635 9,164 -0.01(-4.29%)
May 17, 2022 0.2829 0.2851 0.2740 0.2753 50,001 -0.00(-0.97%)
May 16, 2022 0.2780 0.2780 0.2780 0.2780 279 +0.01(+5.18%)
May 13, 2022 0.2705 0.2876 0.2643 0.2643 14,604 -0.01(-2.07%)
May 12, 2022 0.2700 0.2798 0.2580 0.2699 11,011 +0.00(+1.62%)
May 11, 2022 0.2692 0.2719 0.2510 0.2656 62,410 -0.00(-1.63%)
May 10, 2022 0.2660 0.2900 0.2660 0.2700 105,777 -0.02(-6.38%)
May 09, 2022 0.2900 0.3000 0.2680 0.2884 31,798 +0.01(+3.74%)
May 06, 2022 0.2997 0.3074 0.2780 0.2780 51,504 -0.02(-6.71%)
May 05, 2022 0.3229 0.3229 0.2980 0.2980 62,210 -0.00(-0.60%)
May 04, 2022 0.2897 0.2998 0.2855 0.2998 10,337 -0.00(-0.07%)
May 02, 2022 0.3000 22 -0.03(-9.77%)
Apr 29, 2022 0.3456 0.3456 0.3325 0.3325 11,253 -0.01(-2.35%)
Apr 28, 2022 0.3300 0.3455 0.3300 0.3405 3,347 +0.00(+0.15%)
Apr 27, 2022 0.3496 0.3500 0.3400 0.3400 3,301 -0.02(-6.62%)
Apr 26, 2022 0.3754 0.3754 0.3500 0.3641 166,331 -0.02(-4.26%)
Apr 25, 2022 0.3878 0.3878 0.3803 0.3803 2,498 -0.01(-3.06%)
Apr 22, 2022 0.4069 0.4124 0.3923 0.3923 5,051 -0.02(-5.36%)
Apr 21, 2022 0.4217 0.4217 0.4110 0.4145 16,995 -0.01(-2.72%)
Apr 20, 2022 0.4279 0.4312 0.4153 0.4261 2,796 +0.03(+7.06%)
Apr 18, 2022 0.3980 20 +0.02(+5.35%)
Apr 14, 2022 0.3641 0.3778 0.3641 0.3778 4,500 +0.02(+4.97%)
Apr 13, 2022 0.3694 0.3753 0.3599 0.3599 1,650 -0.02(-5.29%)
Apr 12, 2022 0.3905 0.3905 0.3800 0.3800 8,692 -0.00(-0.65%)
Apr 11, 2022 0.4025 0.4293 0.3825 0.3825 22,861 -0.06(-12.63%)
Apr 08, 2022 0.4378 0.4378 0.4335 0.4378 7,004 +0.01(+2.63%)
Apr 07, 2022 0.4300 0.4300 0.4240 0.4266 7,800 -0.01(-1.34%)
Apr 06, 2022 0.4618 0.4618 0.4324 0.4324 1,508 -0.02(-4.76%)
Apr 05, 2022 0.4883 0.4883 0.4540 0.4540 8,555 +0.01(+3.18%)
Apr 04, 2022 0.4445 0.4445 0.4297 0.4400 2,532 +0.02(+3.68%)
Apr 01, 2022 0.4238 0.4300 0.3996 0.4244 64,415 +0.02(+6.21%)
Mar 31, 2022 0.3967 0.4044 0.3843 0.3996 12,160 +0.02(+5.16%)
Mar 30, 2022 0.3704 0.3872 0.3695 0.3800 37,631 +0.02(+5.88%)
Mar 29, 2022 0.3637 0.3637 0.3589 0.3589 7,229 +0.01(+1.82%)
Mar 28, 2022 0.3491 0.3620 0.3491 0.3525 3,227 +0.01(+3.98%)
Mar 25, 2022 0.3450 0.3450 0.3390 0.3390 22,524 -0.01(-2.78%)
Mar 24, 2022 0.3480 0.3500 0.3449 0.3487 34,101 +0.01(+3.10%)
Mar 23, 2022 0.3441 0.3446 0.3361 0.3382 4,520 -0.02(-5.90%)
Mar 22, 2022 0.3523 0.3688 0.3500 0.3594 4,424 +0.01(+3.54%)
Mar 21, 2022 0.3529 0.3529 0.3382 0.3471 1,830 -0.02(-6.59%)
Mar 18, 2022 0.3498 0.3716 0.3345 0.3716 46,414 +0.04(+11.26%)
Mar 17, 2022 0.2900 0.3340 0.2874 0.3340 203,889 +0.05(+18.27%)
Mar 16, 2022 0.2770 0.2825 0.2755 0.2824 152,805 +0.02(+8.78%)
Mar 15, 2022 0.2600 0.2700 0.2596 0.2596 33,800 +0.00(+0.39%)
Mar 14, 2022 0.2600 0.2940 0.2569 0.2586 246,500 -0.00(-1.41%)
Mar 11, 2022 0.2724 0.2799 0.2617 0.2623 79,335 -0.00(-1.09%)
Mar 10, 2022 0.2789 0.2800 0.2610 0.2652 146,045 +0.01(+5.53%)
Mar 09, 2022 0.2222 0.2650 0.2222 0.2513 311,054 +0.03(+14.75%)
Mar 08, 2022 0.2307 0.2307 0.2190 0.2190 10,810 -0.01(-2.67%)
Mar 07, 2022 0.2410 0.2410 0.2225 0.2250 34,916 -0.01(-2.17%)
Mar 04, 2022 0.2294 0.2342 0.2261 0.2300 31,904 +0.00(+1.72%)
Mar 03, 2022 0.2370 0.2399 0.2260 0.2261 70,268 -0.01(-2.71%)
Mar 02, 2022 0.2356 0.2356 0.2252 0.2324 83,305 +0.00(+0.04%)
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.