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 (%)
May 31, 2023 0.3039 3,518 -0.01(-3.65%)
May 30, 2023 0.3154 0.3154 0.3000 0.3154 5,516 +0.02(+5.13%)
May 26, 2023 0.2981 0.3119 0.2975 0.3000 148,372 -0.01(-3.72%)
May 25, 2023 0.3100 0.3192 0.3010 0.3116 6,908 -0.01(-2.63%)
May 24, 2023 0.3292 0.3300 0.3200 0.3200 7,446 -0.03(-8.34%)
May 23, 2023 0.3357 0.3630 0.3357 0.3491 36,469 -0.01(-2.97%)
May 22, 2023 0.3468 0.3598 0.3468 0.3598 2,825 +0.03(+7.79%)
May 19, 2023 0.3000 0.3338 0.3000 0.3338 3,600 +0.04(+11.98%)
May 18, 2023 0.2723 0.2981 0.2660 0.2981 6,500 +0.02(+8.24%)
May 17, 2023 0.2981 0.2981 0.2700 0.2754 48,249 -0.01(-4.31%)
May 16, 2023 0.2933 0.2933 0.2878 0.2878 8,550 -0.02(-7.16%)
May 15, 2023 0.3174 0.3264 0.3100 0.3100 3,305 +0.01(+3.78%)
May 12, 2023 0.3100 0.3100 0.2987 0.2987 26,904 -0.01(-3.24%)
May 11, 2023 0.3167 0.3167 0.3087 0.3087 17,001 -0.01(-2.96%)
May 10, 2023 0.2910 0.3218 0.2910 0.3181 111,826 +0.02(+5.96%)
May 09, 2023 0.3002 0.3002 0.3002 0.3002 650 +0.00(+0.74%)
May 08, 2023 0.3109 0.3109 0.2925 0.2980 39,193 +0.02(+5.94%)
May 05, 2023 0.2960 0.3119 0.2813 0.2813 145,569 -0.01(-3.53%)
May 04, 2023 0.2699 0.3165 0.2699 0.2916 145,864 +0.03(+11.47%)
May 03, 2023 0.2370 0.2654 0.2341 0.2616 66,908 +0.03(+10.89%)
May 02, 2023 0.2300 0.2359 0.2281 0.2359 38,815 -0.00(-0.42%)
May 01, 2023 0.2300 0.2369 0.2257 0.2369 44,053 +0.01(+2.29%)
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%)
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.