Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.4952 +0.0011 (+0.22%)

Streaming Delayed Price Updated: 3:13 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2015		0.1450	0.1450	0.1450	0	+0.00(+3.57%)
Oct 13, 2015		0.1400	0.1400	0.1400	0	-0.01(-6.67%)
Oct 09, 2015		0.1500	0.1500	0.1500	0	-0.01(-3.23%)
Sep 23, 2015		0.1550	0.1550	0.1550	0	+0.00(+0.00%)
Sep 22, 2015	0.1550	0.1550	0.1550	0.1550	500	-0.02(-10.92%)
Sep 15, 2015		0.1740	0.1740	0.1740	0	-0.01(-5.82%)
Sep 11, 2015		0.1847	0.1847	0.1847	0	+0.04(+23.99%)
Sep 10, 2015	0.1650	0.1490	0.1490	0.1490	20,000	+0.02(+12.88%)
Sep 09, 2015	0.1320	0.1320	0.1320	0.1320	4,000	+0.01(+7.32%)
Sep 03, 2015		0.1230	0.1230	0.1230	0	+0.01(+10.22%)
Sep 01, 2015		0.1116	0.1116	0.1116	0	-0.02(-14.15%)
Aug 26, 2015		0.1300	0.1300	0.1300	0	-0.01(-6.47%)
Aug 20, 2015		0.1390	0.1390	0.1390	0	-0.01(-7.46%)
Aug 18, 2015		0.1502	0.1502	0.1502	0	+0.01(+8.06%)
Aug 17, 2015	0.1390	0.1390	0.1390	0.1390	19,500	+0.01(+7.45%)
Aug 11, 2015		0.1294	0.1294	0.1294	0	-0.00(-3.01%)
Aug 07, 2015		0.1334	0.1334	0.1334	0	+0.00(+1.04%)

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.