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

Gatekeeper Systems Inc (OP: GKPRF )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 7, 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 28, 2023 0.2319 0.2344 0.2138 0.2316 40,331 +0.01(+4.70%)
Apr 27, 2023 0.2252 0.2263 0.2212 0.2212 21,150 +0.00(+0.73%)
Apr 26, 2023 0.2250 0.2277 0.2176 0.2196 116,529 -0.01(-3.89%)
Apr 25, 2023 0.2300 0.2300 0.2220 0.2285 28,929 -0.01(-4.91%)
Apr 24, 2023 0.2360 0.2405 0.2360 0.2403 4,510 +0.00(+1.91%)
Apr 21, 2023 0.2625 0.2625 0.2340 0.2358 327,737 -0.02(-7.75%)
Apr 20, 2023 0.2387 0.2736 0.2339 0.2556 238,727 +0.02(+9.98%)
Apr 19, 2023 0.1850 0.2399 0.1791 0.2324 443,501 +0.06(+35.35%)
Apr 18, 2023 0.1717 0.1717 0.1717 0.1717 10,050 +0.00(+0.88%)
Apr 17, 2023 0.1712 0.1712 0.1702 0.1702 24,500 +0.00(+2.84%)
Apr 14, 2023 0.1706 0.1706 0.1655 0.1655 19,132 -0.00(-2.65%)
Apr 12, 2023 0.1700 5 +0.01(+6.25%)
Apr 11, 2023 0.1508 0.1600 0.1508 0.1600 90,203 +0.01(+7.31%)
Apr 10, 2023 0.1491 0.1491 0.1491 0.1491 14,000 -0.00(-0.33%)
Apr 06, 2023 0.1477 0.1496 0.1477 0.1496 11,500 +0.00(+1.29%)
Apr 04, 2023 0.1477 0 -0.00(-1.07%)
Mar 31, 2023 0.1493 0 -0.00(-0.47%)
Mar 30, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.00(+1.49%)
Mar 28, 2023 0.1478 86 +0.00(+1.58%)
Mar 27, 2023 0.1455 0.1455 0.1455 0.1455 10,000 +0.00(+1.25%)
Mar 22, 2023 0.1437 0 +0.00(+0.63%)
Mar 21, 2023 0.1499 0.1500 0.1421 0.1428 52,009 -0.01(-4.16%)
Mar 20, 2023 0.1520 0.1520 0.1490 0.1490 32,492 -0.00(-1.65%)
Mar 17, 2023 0.1515 0.1515 0.1515 0.1515 201 -0.00(-2.26%)
Mar 15, 2023 0.1550 97 -0.01(-3.61%)
Mar 14, 2023 0.1608 0.1608 0.1608 0.1608 720 -0.01(-4.11%)
Mar 13, 2023 0.1557 0.1679 0.1521 0.1677 22,948 +0.01(+7.71%)
Mar 10, 2023 0.1523 0.1557 0.1523 0.1557 6,665 +0.00(+1.30%)
Mar 07, 2023 0.1537 75 -0.01(-7.13%)
Mar 06, 2023 0.1605 0.1655 0.1579 0.1655 100,351 +0.00(+3.05%)
Mar 03, 2023 0.1606 0.1606 0.1605 0.1606 11,520 -0.00(-1.35%)
Mar 02, 2023 0.1615 0.1628 0.1615 0.1628 34,500 +0.00(+0.68%)
Mar 01, 2023 0.1564 0.1617 0.1564 0.1617 2,500 +0.01(+7.66%)
Feb 28, 2023 0.1566 0.1566 0.1502 0.1502 125,000 -0.01(-6.07%)
Feb 27, 2023 0.1569 0.1599 0.1569 0.1599 15,000 +0.00(+0.38%)
Feb 24, 2023 0.1620 0.1620 0.1590 0.1593 34,000 +0.01(+5.85%)
Feb 22, 2023 0.1505 50 -0.01(-5.35%)
Feb 21, 2023 0.1647 0.1647 0.1590 0.1590 15,300 -0.00(-1.12%)
Feb 17, 2023 0.1608 0.1608 0.1608 0.1608 5,000 -0.00(-2.31%)
Feb 16, 2023 0.1630 0.1646 0.1630 0.1646 7,741 -0.00(-2.26%)
Feb 15, 2023 0.1680 0.1684 0.1627 0.1684 28,050 -0.00(-1.98%)
Feb 14, 2023 0.1700 0.1718 0.1681 0.1718 11,600 +0.00(+1.96%)
Feb 13, 2023 0.1665 0.1685 0.1665 0.1685 7,125 +0.00(+2.49%)
Feb 10, 2023 0.1644 0.1652 0.1643 0.1644 22,055 -0.00(-2.14%)
Feb 09, 2023 0.1680 0.1680 0.1680 0.1680 1,000 +0.00(+2.75%)
Feb 08, 2023 0.1635 0.1635 0.1635 0.1635 200 +0.01(+3.74%)
Feb 07, 2023 0.1609 0.1645 0.1568 0.1576 42,152 -0.01(-4.19%)
Feb 06, 2023 0.1723 0.1723 0.1645 0.1645 45,500 -0.01(-4.14%)
Feb 03, 2023 0.1790 0.1790 0.1716 0.1716 32,111 -0.01(-2.89%)
Feb 02, 2023 0.1800 0.1849 0.1749 0.1767 50,865 -0.01(-4.12%)
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.