Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP:GKPRF)

1.286 +0.028 (+2.23%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 18, 2025 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 (%)
Sep 17, 2025 1.350 1.350 1.240 1.258 254,266 -0.01(-0.94%)
Sep 16, 2025 1.330 1.350 1.260 1.270 334,795 -0.06(-4.37%)
Sep 15, 2025 1.381 1.400 1.320 1.328 200,508 -0.02(-1.63%)
Sep 12, 2025 1.350 1.380 1.320 1.350 315,290 +0.02(+1.43%)
Sep 11, 2025 1.280 1.350 1.270 1.331 276,379 +0.06(+4.80%)
Sep 10, 2025 1.280 1.300 1.260 1.270 353,208 -0.02(-1.55%)
Sep 09, 2025 1.300 1.310 1.255 1.290 337,725 -0.02(-1.45%)
Sep 08, 2025 1.310 1.320 1.260 1.309 557,262 +0.01(+0.69%)
Sep 05, 2025 1.280 1.329 1.230 1.300 673,978 +0.04(+3.17%)
Sep 04, 2025 1.310 1.320 1.220 1.260 617,391 -0.05(-3.82%)
Sep 03, 2025 1.490 1.500 1.280 1.310 833,872 -0.06(-4.38%)
Sep 02, 2025 1.300 1.380 1.260 1.370 1,208,168 +0.11(+8.90%)
Aug 29, 2025 1.150 1.300 1.117 1.258 766,320 +0.11(+9.39%)
Aug 28, 2025 1.117 1.160 1.090 1.150 204,597 +0.04(+3.60%)
Aug 27, 2025 1.070 1.140 1.060 1.110 242,324 +0.03(+2.92%)
Aug 26, 2025 1.010 1.090 0.9910 1.079 517,909 +0.10(+9.77%)
Aug 25, 2025 0.9701 1.010 0.9105 0.9825 353,242 +0.02(+1.60%)
Aug 22, 2025 0.9527 0.9748 0.9489 0.9670 153,412 +0.03(+3.76%)
Aug 21, 2025 0.9163 0.9576 0.9121 0.9320 116,810 +0.00(+0.00%)
Aug 20, 2025 0.9300 0.9430 0.9000 0.9320 137,739 -0.01(-1.21%)
Aug 19, 2025 0.9870 0.9870 0.9400 0.9434 170,154 +0.00(+0.36%)
Aug 18, 2025 0.9860 0.9860 0.9300 0.9400 218,803 -0.04(-3.60%)
Aug 15, 2025 1.005 1.019 0.9700 0.9751 225,744 -0.04(-4.40%)
Aug 14, 2025 1.060 1.060 0.9908 1.020 50,828 -0.01(-0.97%)
Aug 13, 2025 1.030 1.050 1.000 1.030 286,740 -0.04(-3.47%)
Aug 12, 2025 1.125 1.125 1.030 1.067 136,704 -0.01(-1.20%)
Aug 11, 2025 1.050 1.100 1.020 1.080 412,296 +0.04(+3.85%)
Aug 08, 2025 0.9905 1.080 0.9600 1.040 511,523 +0.05(+5.47%)
Aug 07, 2025 0.9652 0.9900 0.9350 0.9861 291,774 -0.00(-0.49%)
Aug 06, 2025 0.9897 0.9955 0.9800 0.9910 115,072 -0.00(-0.20%)
Aug 05, 2025 0.9400 1.010 0.9082 0.9930 165,990 +0.03(+2.93%)
Aug 04, 2025 0.9600 0.9796 0.9010 0.9647 190,527 +0.03(+2.93%)
Aug 01, 2025 0.9000 0.9580 0.8441 0.9372 318,100 +0.03(+2.99%)
Jul 31, 2025 0.9300 0.9504 0.9000 0.9100 430,106 -0.02(-1.86%)
Jul 30, 2025 0.9640 0.9640 0.9200 0.9272 216,951 -0.01(-1.36%)
Jul 29, 2025 0.9660 0.9700 0.9400 0.9400 162,807 -0.02(-1.98%)
Jul 28, 2025 0.9700 0.9800 0.9400 0.9590 255,609 -0.01(-1.34%)
Jul 25, 2025 1.000 1.000 0.9501 0.9720 166,626 -0.01(-1.32%)
Jul 24, 2025 1.000 1.033 0.9800 0.9850 268,850 -0.01(-0.70%)
Jul 23, 2025 1.000 1.000 0.9663 0.9919 153,944 +0.01(+0.87%)
Jul 22, 2025 0.9800 1.000 0.9510 0.9833 177,724 -0.01(-0.68%)
Jul 21, 2025 1.026 1.034 0.9900 0.9900 181,385 -0.04(-4.21%)
Jul 18, 2025 1.020 1.052 1.020 1.034 148,508 +0.00(+0.34%)
Jul 17, 2025 0.9583 1.100 0.9560 1.030 251,443 +0.07(+7.35%)
Jul 16, 2025 0.9717 0.9790 0.9322 0.9595 199,155 -0.03(-2.97%)
Jul 15, 2025 0.9119 1.010 0.9000 0.9889 1,180,208 +0.03(+3.06%)
Jul 14, 2025 1.010 1.040 0.9500 0.9595 186,071 -0.07(-6.84%)
Jul 11, 2025 0.9430 1.070 0.9379 1.030 527,045 +0.08(+8.42%)
Jul 10, 2025 0.9159 0.9672 0.9159 0.9500 408,060 +0.01(+0.86%)
Jul 09, 2025 0.9377 1.040 0.8930 0.9419 494,169 -0.01(-0.85%)
Jul 08, 2025 1.030 1.050 0.9400 0.9500 644,440 -0.08(-7.77%)
Jul 07, 2025 1.050 1.090 1.018 1.030 771,746 -0.04(-3.42%)
Jul 03, 2025 1.044 1.104 1.030 1.067 273,136 +0.05(+5.07%)
Jul 02, 2025 1.180 1.180 0.9301 1.015 1,202,190 -0.18(-14.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.