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

Gatekeeper Systems Inc (OP: GKPRF )

0.5081 UNCHANGED
Streaming Delayed Price Updated: 3:12 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 (%)
Aug 31, 2020 0.6800 0.6800 0.6411 0.6602 137,868 -0.03(-4.05%)
Aug 28, 2020 0.6800 0.7093 0.6711 0.6881 259,700 +0.04(+5.41%)
Aug 27, 2020 0.5688 0.6627 0.5688 0.6528 375,836 +0.15(+30.98%)
Aug 26, 2020 0.4731 0.4984 0.4731 0.4984 140,374 +0.03(+5.55%)
Aug 25, 2020 0.4749 0.4798 0.4722 0.4722 81,165 +0.01(+1.57%)
Aug 24, 2020 0.4703 0.4876 0.4649 0.4649 34,553 -0.00(-0.60%)
Aug 21, 2020 0.4791 0.4791 0.4646 0.4677 13,100 -0.01(-2.42%)
Aug 20, 2020 0.4799 0.4799 0.4650 0.4793 14,152 -0.01(-1.22%)
Aug 19, 2020 0.4882 0.4918 0.4809 0.4852 39,235 -0.01(-1.08%)
Aug 18, 2020 0.5189 0.5189 0.4802 0.4905 52,870 -0.03(-5.31%)
Aug 17, 2020 0.5322 0.5322 0.5040 0.5180 49,750 +0.00(+0.39%)
Aug 14, 2020 0.4774 0.5160 0.4700 0.5160 9,100 +0.05(+9.79%)
Aug 13, 2020 0.4355 0.4866 0.4355 0.4700 22,900 +0.03(+6.36%)
Aug 12, 2020 0.4544 0.4544 0.4252 0.4419 76,345 -0.02(-3.93%)
Aug 11, 2020 0.4739 0.4913 0.4409 0.4600 64,900 -0.02(-5.12%)
Aug 10, 2020 0.4756 0.5111 0.4692 0.4848 311,700 +0.03(+5.85%)
Aug 07, 2020 0.4204 0.4900 0.4201 0.4580 151,200 +0.08(+22.43%)
Aug 06, 2020 0.3784 0.3862 0.3607 0.3741 203,881 +0.01(+2.52%)
Aug 05, 2020 0.3679 0.3679 0.3584 0.3649 79,750 +0.01(+2.38%)
Aug 04, 2020 0.3554 0.3564 0.3554 0.3564 2,950 -0.02(-4.25%)
Aug 03, 2020 0.3722 0.3722 0.3722 0.3722 4,395 +0.02(+6.83%)
Jul 31, 2020 0.3300 0.3484 0.3300 0.3484 17,000 +0.00(+0.66%)
Jul 30, 2020 0.3396 0.3461 0.3300 0.3461 6,500 -0.00(-1.11%)
Jul 29, 2020 0.3529 0.3529 0.3500 0.3500 10,446 -0.01(-1.93%)
Jul 28, 2020 0.3531 0.3569 0.3428 0.3569 55,500 -0.01(-3.31%)
Jul 27, 2020 0.3686 0.3691 0.3683 0.3691 11,245 +0.01(+1.60%)
Jul 24, 2020 0.3591 0.3647 0.3591 0.3633 7,100 -0.00(-0.27%)
Jul 23, 2020 0.3600 0.3869 0.3596 0.3643 267,939 +0.01(+2.42%)
Jul 22, 2020 0.3400 0.3557 0.3400 0.3557 21,122 +0.02(+5.52%)
Jul 21, 2020 0.3440 0.3440 0.3371 0.3371 10,250 -0.00(-0.71%)
Jul 20, 2020 0.3222 0.3395 0.3222 0.3395 4,000 +0.02(+7.33%)
Jul 17, 2020 0.3284 0.3284 0.3111 0.3163 78,700 -0.01(-4.47%)
Jul 16, 2020 0.3364 0.3364 0.3235 0.3311 25,612 -0.01(-4.00%)
Jul 15, 2020 0.3500 0.3500 0.3304 0.3449 8,455 -0.00(-0.52%)
Jul 14, 2020 0.3250 0.3467 0.3131 0.3467 34,639 +0.02(+5.93%)
Jul 13, 2020 0.3482 0.3519 0.3134 0.3273 116,534 -0.03(-7.80%)
Jul 10, 2020 0.3486 0.3589 0.3486 0.3550 25,500 +0.01(+2.99%)
Jul 09, 2020 0.3800 0.3800 0.3200 0.3447 224,365 -0.04(-11.37%)
Jul 08, 2020 0.4157 0.4210 0.3733 0.3889 46,134 -0.02(-4.56%)
Jul 07, 2020 0.4036 0.4312 0.3960 0.4075 88,377 +0.02(+5.84%)
Jul 06, 2020 0.3418 0.3850 0.3418 0.3850 106,800 +0.04(+12.41%)
Jul 02, 2020 0.3334 0.3500 0.3249 0.3425 83,400 +0.04(+12.48%)
Jul 01, 2020 0.3300 0.3300 0.3045 0.3045 20,400 -0.01(-4.43%)
Jun 30, 2020 0.2975 0.3229 0.2975 0.3186 93,125 +0.03(+9.52%)
Jun 29, 2020 0.2989 0.3000 0.2909 0.2909 110,500 +0.00(+0.83%)
Jun 26, 2020 0.2957 0.2964 0.2865 0.2885 46,300 -0.01(-4.85%)
Jun 25, 2020 0.2887 0.3033 0.2817 0.3032 80,946 +0.03(+10.25%)
Jun 24, 2020 0.3000 0.3000 0.2750 0.2750 27,824 -0.02(-6.56%)
Jun 23, 2020 0.3022 0.3198 0.2943 0.2943 38,462 +0.03(+11.06%)
Jun 22, 2020 0.2500 0.2650 0.2475 0.2650 44,500 +0.02(+6.04%)
Jun 19, 2020 0.2753 0.2830 0.2448 0.2499 183,800 -0.02(-7.41%)
Jun 18, 2020 0.2630 0.2699 0.2482 0.2699 43,385 +0.04(+17.96%)
Jun 17, 2020 0.2050 0.2300 0.2050 0.2288 30,631 +0.03(+12.65%)
Jun 16, 2020 0.2070 0.2079 0.1902 0.2031 28,500 +0.02(+11.53%)
Jun 15, 2020 0.1866 0.1885 0.1821 0.1821 45,400 +0.01(+3.11%)
Jun 12, 2020 0.1648 0.1816 0.1648 0.1766 101,700 +0.01(+3.15%)
Jun 11, 2020 0.1700 0.1712 0.1657 0.1712 85,905 -0.01(-5.93%)
Jun 10, 2020 0.1760 0.1820 0.1760 0.1820 34,250 +0.01(+4.00%)
Jun 09, 2020 0.1750 0.1828 0.1750 0.1750 21,710 -0.00(-1.24%)
Jun 08, 2020 0.1705 0.1773 0.1705 0.1772 6,250 +0.01(+7.39%)
Jun 04, 2020 0.1650 0.1650 0.1650 0 +0.00(+2.36%)
Jun 03, 2020 0.1690 0.1690 0.1612 0.1612 53,000 -0.01(-5.12%)
Jun 02, 2020 0.1720 0.1730 0.1650 0.1699 14,970 +0.00(+2.97%)
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.