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 (%)
Apr 29, 2022 0.3456 0.3456 0.3325 0.3325 11,253 -0.01(-2.35%)
Apr 28, 2022 0.3300 0.3455 0.3300 0.3405 3,347 +0.00(+0.15%)
Apr 27, 2022 0.3496 0.3500 0.3400 0.3400 3,301 -0.02(-6.62%)
Apr 26, 2022 0.3754 0.3754 0.3500 0.3641 166,331 -0.02(-4.26%)
Apr 25, 2022 0.3878 0.3878 0.3803 0.3803 2,498 -0.01(-3.06%)
Apr 22, 2022 0.4069 0.4124 0.3923 0.3923 5,051 -0.02(-5.36%)
Apr 21, 2022 0.4217 0.4217 0.4110 0.4145 16,995 -0.01(-2.72%)
Apr 20, 2022 0.4279 0.4312 0.4153 0.4261 2,796 +0.03(+7.06%)
Apr 18, 2022 0.3980 20 +0.02(+5.35%)
Apr 14, 2022 0.3641 0.3778 0.3641 0.3778 4,500 +0.02(+4.97%)
Apr 13, 2022 0.3694 0.3753 0.3599 0.3599 1,650 -0.02(-5.29%)
Apr 12, 2022 0.3905 0.3905 0.3800 0.3800 8,692 -0.00(-0.65%)
Apr 11, 2022 0.4025 0.4293 0.3825 0.3825 22,861 -0.06(-12.63%)
Apr 08, 2022 0.4378 0.4378 0.4335 0.4378 7,004 +0.01(+2.63%)
Apr 07, 2022 0.4300 0.4300 0.4240 0.4266 7,800 -0.01(-1.34%)
Apr 06, 2022 0.4618 0.4618 0.4324 0.4324 1,508 -0.02(-4.76%)
Apr 05, 2022 0.4883 0.4883 0.4540 0.4540 8,555 +0.01(+3.18%)
Apr 04, 2022 0.4445 0.4445 0.4297 0.4400 2,532 +0.02(+3.68%)
Apr 01, 2022 0.4238 0.4300 0.3996 0.4244 64,415 +0.02(+6.21%)
Mar 31, 2022 0.3967 0.4044 0.3843 0.3996 12,160 +0.02(+5.16%)
Mar 30, 2022 0.3704 0.3872 0.3695 0.3800 37,631 +0.02(+5.88%)
Mar 29, 2022 0.3637 0.3637 0.3589 0.3589 7,229 +0.01(+1.82%)
Mar 28, 2022 0.3491 0.3620 0.3491 0.3525 3,227 +0.01(+3.98%)
Mar 25, 2022 0.3450 0.3450 0.3390 0.3390 22,524 -0.01(-2.78%)
Mar 24, 2022 0.3480 0.3500 0.3449 0.3487 34,101 +0.01(+3.10%)
Mar 23, 2022 0.3441 0.3446 0.3361 0.3382 4,520 -0.02(-5.90%)
Mar 22, 2022 0.3523 0.3688 0.3500 0.3594 4,424 +0.01(+3.54%)
Mar 21, 2022 0.3529 0.3529 0.3382 0.3471 1,830 -0.02(-6.59%)
Mar 18, 2022 0.3498 0.3716 0.3345 0.3716 46,414 +0.04(+11.26%)
Mar 17, 2022 0.2900 0.3340 0.2874 0.3340 203,889 +0.05(+18.27%)
Mar 16, 2022 0.2770 0.2825 0.2755 0.2824 152,805 +0.02(+8.78%)
Mar 15, 2022 0.2600 0.2700 0.2596 0.2596 33,800 +0.00(+0.39%)
Mar 14, 2022 0.2600 0.2940 0.2569 0.2586 246,500 -0.00(-1.41%)
Mar 11, 2022 0.2724 0.2799 0.2617 0.2623 79,335 -0.00(-1.09%)
Mar 10, 2022 0.2789 0.2800 0.2610 0.2652 146,045 +0.01(+5.53%)
Mar 09, 2022 0.2222 0.2650 0.2222 0.2513 311,054 +0.03(+14.75%)
Mar 08, 2022 0.2307 0.2307 0.2190 0.2190 10,810 -0.01(-2.67%)
Mar 07, 2022 0.2410 0.2410 0.2225 0.2250 34,916 -0.01(-2.17%)
Mar 04, 2022 0.2294 0.2342 0.2261 0.2300 31,904 +0.00(+1.72%)
Mar 03, 2022 0.2370 0.2399 0.2260 0.2261 70,268 -0.01(-2.71%)
Mar 02, 2022 0.2356 0.2356 0.2252 0.2324 83,305 +0.00(+0.04%)
Mar 01, 2022 0.2388 0.2392 0.2300 0.2323 92,545 -0.01(-5.49%)
Feb 25, 2022 0.2458 6 +0.01(+4.77%)
Feb 24, 2022 0.2324 0.2346 0.2175 0.2346 66,667 -0.00(-1.22%)
Feb 23, 2022 0.2482 0.2639 0.2315 0.2375 116,202 -0.01(-5.57%)
Feb 22, 2022 0.2679 0.2679 0.2400 0.2515 152,750 -0.01(-4.04%)
Feb 18, 2022 0.2621 0 -0.01(-4.17%)
Feb 17, 2022 0.2645 0.2757 0.2645 0.2735 20,690 -0.00(-1.12%)
Feb 16, 2022 0.2720 0.2766 0.2700 0.2766 1,301 +0.01(+2.37%)
Feb 15, 2022 0.2702 0.2702 0.2694 0.2702 22,510 +0.00(+0.04%)
Feb 14, 2022 0.2798 0.2798 0.2701 0.2701 1,500 -0.00(-1.35%)
Feb 11, 2022 0.2771 0.2783 0.2738 0.2738 14,701 -0.01(-3.73%)
Feb 10, 2022 0.2900 0.2900 0.2640 0.2844 16,284 -0.00(-0.21%)
Feb 09, 2022 0.2969 0.2975 0.2816 0.2850 171,449 +0.00(+1.79%)
Feb 08, 2022 0.2901 0.2901 0.2793 0.2800 176,970 -0.01(-4.76%)
Feb 07, 2022 0.3072 0.3072 0.2874 0.2940 112,828 -0.01(-1.67%)
Feb 04, 2022 0.3056 0.3059 0.2900 0.2990 91,360 -0.00(-1.45%)
Feb 03, 2022 0.3002 0.3034 0.2950 0.3034 11,500 +0.00(+1.07%)
Feb 02, 2022 0.3210 0.3302 0.3002 0.3002 26,991 -0.02(-6.30%)
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.