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

Gatekeeper Systems Inc (OP: GKPRF )

0.5081 +0.0048 (+0.95%)
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 (%)
Feb 28, 2023 0.1566 0.1566 0.1502 0.1502 125,000 -0.01(-6.07%)
Feb 27, 2023 0.1569 0.1599 0.1569 0.1599 15,000 +0.00(+0.38%)
Feb 24, 2023 0.1620 0.1620 0.1590 0.1593 34,000 +0.01(+5.85%)
Feb 22, 2023 0.1505 50 -0.01(-5.35%)
Feb 21, 2023 0.1647 0.1647 0.1590 0.1590 15,300 -0.00(-1.12%)
Feb 17, 2023 0.1608 0.1608 0.1608 0.1608 5,000 -0.00(-2.31%)
Feb 16, 2023 0.1630 0.1646 0.1630 0.1646 7,741 -0.00(-2.26%)
Feb 15, 2023 0.1680 0.1684 0.1627 0.1684 28,050 -0.00(-1.98%)
Feb 14, 2023 0.1700 0.1718 0.1681 0.1718 11,600 +0.00(+1.96%)
Feb 13, 2023 0.1665 0.1685 0.1665 0.1685 7,125 +0.00(+2.49%)
Feb 10, 2023 0.1644 0.1652 0.1643 0.1644 22,055 -0.00(-2.14%)
Feb 09, 2023 0.1680 0.1680 0.1680 0.1680 1,000 +0.00(+2.75%)
Feb 08, 2023 0.1635 0.1635 0.1635 0.1635 200 +0.01(+3.74%)
Feb 07, 2023 0.1609 0.1645 0.1568 0.1576 42,152 -0.01(-4.19%)
Feb 06, 2023 0.1723 0.1723 0.1645 0.1645 45,500 -0.01(-4.14%)
Feb 03, 2023 0.1790 0.1790 0.1716 0.1716 32,111 -0.01(-2.89%)
Feb 02, 2023 0.1800 0.1849 0.1749 0.1767 50,865 -0.01(-4.12%)
Feb 01, 2023 0.1840 0.1843 0.1840 0.1843 13,000 +0.00(+0.05%)
Jan 31, 2023 0.1829 0.1842 0.1800 0.1842 63,012 -0.01(-3.05%)
Jan 30, 2023 0.1890 0.1900 0.1890 0.1900 21,000 +0.01(+3.15%)
Jan 27, 2023 0.1840 0.1842 0.1791 0.1842 27,200 -0.01(-5.78%)
Jan 26, 2023 0.1955 0.1975 0.1955 0.1955 5,384 -0.00(-2.05%)
Jan 25, 2023 0.1986 0.1996 0.1986 0.1996 15,130 -0.00(-0.45%)
Jan 24, 2023 0.2118 0.2118 0.2005 0.2005 24,097 +0.00(+0.86%)
Jan 23, 2023 0.1950 0.2023 0.1950 0.1988 6,838 +0.00(+0.56%)
Jan 20, 2023 0.1938 0.1977 0.1938 0.1977 8,500 +0.00(+2.07%)
Jan 19, 2023 0.2000 0.2000 0.1937 0.1937 350 +0.00(+0.68%)
Jan 18, 2023 0.1884 0.1976 0.1884 0.1924 1,750 +0.00(+0.73%)
Jan 17, 2023 0.2000 0.2022 0.1910 0.1910 16,450 -0.00(-2.00%)
Jan 13, 2023 0.1841 0.1949 0.1841 0.1949 5,540 +0.00(+2.04%)
Jan 12, 2023 0.1900 0.1910 0.1891 0.1910 9,800 +0.00(+1.76%)
Jan 11, 2023 0.1877 0.1877 0.1877 0.1877 316 +0.00(+1.46%)
Jan 10, 2023 0.1850 0.1850 0.1805 0.1850 2,381 +0.00(+2.49%)
Jan 06, 2023 0.1805 0 -0.02(-8.33%)
Jan 04, 2023 0.1969 0 -0.00(-0.35%)
Jan 03, 2023 0.1948 0.1976 0.1948 0.1976 20,000 +0.00(+0.82%)
Dec 30, 2022 0.1919 0.1986 0.1919 0.1960 44,352 +0.00(+1.92%)
Dec 29, 2022 0.1894 0.1931 0.1862 0.1923 43,055 +0.00(+2.40%)
Dec 28, 2022 0.1884 0.1884 0.1781 0.1878 41,850 +0.01(+4.33%)
Dec 27, 2022 0.1680 0.2085 0.1680 0.1800 7,123 -0.00(-2.17%)
Dec 23, 2022 0.1782 0.1840 0.1782 0.1840 6,485 +0.01(+3.95%)
Dec 22, 2022 0.1770 0.2020 0.1770 0.1770 20,125 -0.00(-0.56%)
Dec 21, 2022 0.1800 0.1800 0.1780 0.1780 64,709 +0.01(+3.31%)
Dec 20, 2022 0.1700 0.1768 0.1694 0.1723 75,500 +0.00(+0.47%)
Dec 19, 2022 0.1690 0.1780 0.1690 0.1715 36,042 +0.02(+10.57%)
Dec 16, 2022 0.1470 0.1611 0.1470 0.1551 13,796 +0.01(+3.47%)
Dec 15, 2022 0.1500 0.1500 0.1450 0.1499 12,500 +0.00(+0.87%)
Dec 14, 2022 0.1507 0.1507 0.1453 0.1486 57,500 -0.01(-3.82%)
Dec 13, 2022 0.1618 0.1657 0.1535 0.1545 65,290 -0.01(-7.26%)
Dec 12, 2022 0.1600 0.1834 0.1600 0.1666 117,635 +0.01(+6.45%)
Dec 09, 2022 0.1452 0.1565 0.1350 0.1565 17,551 +0.01(+5.10%)
Dec 08, 2022 0.1532 0.1532 0.1489 0.1489 25,199 +0.00(+0.54%)
Dec 07, 2022 0.1481 0.1481 0.1481 0.1481 1,000 -0.01(-5.37%)
Dec 05, 2022 0.1565 6 -0.00(-0.51%)
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.