Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2018		0.0671	0.0671	0.0671	0	+0.00(+1.51%)
Dec 27, 2018	0.0661	0.0661	0.0661	0.0661	10,000	+0.00(+4.09%)
Dec 26, 2018	0.0635	0.0635	0.0635	0.0635	9,999	-0.02(-22.47%)
Dec 11, 2018		0.0819	0.0819	0.0819	0	+0.01(+9.64%)
Dec 04, 2018		0.0747	0.0747	0.0747	0	-0.01(-16.26%)
Nov 29, 2018		0.0892	0.0892	0.0892	0	+0.01(+18.93%)
Nov 27, 2018		0.0750	0.0750	0.0750	0	-0.00(-2.60%)
Nov 15, 2018		0.0770	0.0770	0.0770	0	-0.00(-3.75%)
Nov 13, 2018		0.0800	0.0800	0.0800	0	+0.00(+2.56%)
Nov 12, 2018	0.0790	0.0794	0.0780	0.0780	95,500	-0.01(-13.14%)
Nov 08, 2018		0.0898	0.0898	0.0898	0	+0.01(+15.13%)
Nov 02, 2018		0.0780	0.0780	0.0780	0	+0.01(+20.00%)
Oct 24, 2018		0.0650	0.0650	0.0650	0	-0.00(-3.56%)
Oct 17, 2018		0.0674	0.0674	0.0674	0	-0.00(-4.94%)
Oct 16, 2018	0.0709	0.0709	0.0709	0.0709	300	-0.00(-5.47%)
Oct 10, 2018		0.0750	0.0750	0.0750	0	-0.01(-9.31%)
Oct 09, 2018	0.0827	0.0827	0.0827	0.0827	6,000	-0.00(-0.24%)
Oct 04, 2018		0.0829	0.0829	0.0829	0	-0.00(-4.60%)

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.