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

Gatekeeper Systems Inc (OP: GKPRF )

0.5160 +0.0127 (+2.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.2850 0.2900 0.2850 0.2900 35,250 +0.01(+3.57%)
Jan 28, 2022 0.2926 0.2950 0.2800 0.2800 32,127 -0.01(-2.06%)
Jan 27, 2022 0.2900 0.2972 0.2854 0.2859 31,873 +0.00(+0.21%)
Jan 26, 2022 0.2851 0.3041 0.2850 0.2853 19,216 +0.01(+3.33%)
Jan 25, 2022 0.2838 0.2930 0.2761 0.2761 165,700 +0.01(+4.94%)
Jan 24, 2022 0.2871 0.3000 0.2631 0.2631 70,837 -0.03(-9.65%)
Jan 21, 2022 0.2851 0.3071 0.2851 0.2912 29,554 -0.03(-9.00%)
Jan 20, 2022 0.3232 0.3310 0.3200 0.3200 43,672 -0.01(-3.15%)
Jan 19, 2022 0.3304 0.3304 0.3252 0.3304 572 +0.00(+1.29%)
Jan 18, 2022 0.3457 0.3457 0.3262 0.3262 1,317 -0.00(-1.33%)
Jan 14, 2022 0.3306 0 -0.02(-6.19%)
Jan 13, 2022 0.3600 0.3611 0.3524 0.3524 37,298 -0.01(-2.11%)
Jan 12, 2022 0.3424 0.3600 0.3424 0.3600 43,040 +0.02(+7.40%)
Jan 11, 2022 0.3298 0.3500 0.3298 0.3352 74,998 +0.01(+3.14%)
Jan 10, 2022 0.3500 0.3500 0.3121 0.3250 117,567 -0.03(-7.41%)
Jan 07, 2022 0.3641 0.3700 0.3510 0.3510 80,042 -0.02(-4.46%)
Jan 06, 2022 0.3674 0.3757 0.3674 0.3674 67,952 -0.03(-6.44%)
Jan 05, 2022 0.3976 0.3976 0.3927 0.3927 1,350 +0.00(+0.00%)
Jan 04, 2022 0.4159 0.4159 0.3927 0.3927 30,372 -0.02(-3.84%)
Jan 03, 2022 0.4000 0.4084 0.3950 0.4084 68,901 +0.01(+1.47%)
Dec 31, 2021 0.4070 0.4182 0.3931 0.4025 254,400 +0.01(+1.28%)
Dec 30, 2021 0.3831 0.4048 0.3813 0.3974 106,988 +0.03(+7.87%)
Dec 29, 2021 0.3580 0.3813 0.3580 0.3684 124,600 -0.02(-4.44%)
Dec 28, 2021 0.3900 0.3900 0.3750 0.3855 86,751 +0.00(+0.78%)
Dec 27, 2021 0.3800 0.3900 0.3800 0.3825 61,377 -0.00(-0.73%)
Dec 23, 2021 0.3903 0.4000 0.3710 0.3853 70,175 +0.01(+3.24%)
Dec 22, 2021 0.3410 0.3732 0.3410 0.3732 125,180 +0.00(+1.00%)
Dec 21, 2021 0.3739 0.3739 0.3584 0.3695 85,214 +0.00(+0.41%)
Dec 20, 2021 0.3800 0.3812 0.3580 0.3680 270,695 -0.02(-6.24%)
Dec 17, 2021 0.3810 0.3925 0.3810 0.3925 15,721 +0.01(+1.34%)
Dec 16, 2021 0.3800 0.3873 0.3800 0.3873 88,655 +0.00(+0.08%)
Dec 15, 2021 0.3917 0.3932 0.3800 0.3870 47,195 -0.00(-0.26%)
Dec 14, 2021 0.3930 0.3977 0.3877 0.3880 32,955 -0.01(-3.00%)
Dec 13, 2021 0.4480 0.4480 0.3993 0.4000 71,456 -0.01(-2.44%)
Dec 10, 2021 0.3901 0.4100 0.3877 0.4100 80,440 +0.02(+4.06%)
Dec 09, 2021 0.4183 0.4183 0.3933 0.3940 54,893 -0.01(-2.86%)
Dec 08, 2021 0.4100 0.4121 0.4006 0.4056 124,280 -0.01(-1.55%)
Dec 07, 2021 0.4317 0.4317 0.4040 0.4120 108,390 +0.01(+1.73%)
Dec 06, 2021 0.4094 0.4237 0.4050 0.4050 41,926 -0.00(-0.98%)
Dec 03, 2021 0.4200 0.4227 0.4070 0.4090 12,132 +0.00(+0.49%)
Dec 02, 2021 0.4112 0.4219 0.4025 0.4070 55,337 -0.01(-2.91%)
Dec 01, 2021 0.4214 0.4260 0.4123 0.4192 25,262 +0.00(+0.48%)
Nov 30, 2021 0.4407 0.4547 0.4045 0.4172 36,324 -0.04(-8.25%)
Nov 29, 2021 0.4435 0.4547 0.4435 0.4547 5,911 +0.01(+1.97%)
Nov 26, 2021 0.4484 0.4567 0.4345 0.4459 31,211 -0.03(-7.10%)
Nov 24, 2021 0.4932 0.4932 0.4689 0.4800 14,710 +0.01(+2.21%)
Nov 23, 2021 0.4986 0.4986 0.4663 0.4696 34,390 -0.03(-5.15%)
Nov 22, 2021 0.5139 0.5139 0.4950 0.4951 34,490 -0.00(-0.34%)
Nov 19, 2021 0.5174 0.5417 0.4968 0.4968 69,312 +0.01(+2.08%)
Nov 18, 2021 0.4504 0.4867 0.4844 0.4867 128,112 +0.05(+10.19%)
Nov 17, 2021 0.4300 0.4500 0.4278 0.4417 21,063 +0.02(+3.56%)
Nov 16, 2021 0.4197 0.4311 0.4013 0.4265 14,521 +0.02(+4.89%)
Nov 15, 2021 0.4246 0.4246 0.4066 0.4066 11,406 -0.02(-4.04%)
Nov 12, 2021 0.4318 0.4389 0.4127 0.4237 23,666 -0.01(-1.37%)
Nov 11, 2021 0.4300 0.4341 0.4161 0.4296 37,555 -0.00(-0.02%)
Nov 10, 2021 0.4540 0.4297 81,220 +0.00(+1.11%)
Nov 09, 2021 0.4296 0.4468 0.4050 0.4250 6,400 +0.01(+1.19%)
Nov 08, 2021 0.4610 0.4610 0.4168 0.4200 26,835 -0.00(-1.06%)
Nov 05, 2021 0.4250 0.4427 0.4226 0.4245 11,181 -0.00(-0.12%)
Nov 04, 2021 0.4790 0.4790 0.4196 0.4250 42,588 -0.01(-2.63%)
Nov 03, 2021 0.4380 0.4861 0.4355 0.4365 47,817 -0.02(-5.31%)
Nov 02, 2021 0.4703 0.4766 0.4610 0.4610 24,678 -0.02(-3.52%)
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.