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

Gatekeeper Systems Inc (OP: GKPRF )

0.4945 +0.0004 (+0.08%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 0.5000 0.5000 0.4838 0.4937 6,514 +0.00(+0.53%)
Oct 28, 2021 0.5124 0.5194 0.4911 0.4911 17,561 -0.04(-6.69%)
Oct 27, 2021 0.5128 0.5263 0.5110 0.5263 21,085 +0.00(+0.25%)
Oct 26, 2021 0.5198 0.5250 0.5058 0.5250 64,338 +0.02(+3.24%)
Oct 25, 2021 0.5129 0.5129 0.5082 0.5085 16,641 +0.01(+1.70%)
Oct 22, 2021 0.4930 0.5016 0.4918 0.5000 19,550 +0.01(+1.36%)
Oct 21, 2021 0.4865 0.5030 0.4865 0.4933 13,496 -0.00(-0.30%)
Oct 20, 2021 0.4924 0.4950 0.4924 0.4948 8,707 +0.00(+0.16%)
Oct 19, 2021 0.4700 0.4940 0.4602 0.4940 51,954 +0.02(+3.48%)
Oct 18, 2021 0.4519 0.4774 0.4474 0.4774 3,760 +0.03(+7.72%)
Oct 15, 2021 0.4585 0.4670 0.4390 0.4432 51,928 -0.00(-0.61%)
Oct 14, 2021 0.4650 0.4800 0.4445 0.4459 31,445 -0.02(-4.23%)
Oct 13, 2021 0.4600 0.4795 0.4600 0.4656 43,861 -0.02(-4.65%)
Oct 12, 2021 0.4978 0.4978 0.4883 0.4883 7,250 +0.01(+1.14%)
Oct 11, 2021 0.5241 0.5241 0.4674 0.4828 654 +0.02(+4.71%)
Oct 08, 2021 0.4599 0.4700 0.4342 0.4611 29,724 -0.01(-2.45%)
Oct 07, 2021 0.3959 0.4787 0.3959 0.4727 166,048 +0.07(+18.77%)
Oct 06, 2021 0.3800 0.4040 0.3800 0.3980 256,908 +0.01(+2.05%)
Oct 05, 2021 0.3800 0.4107 0.3800 0.3900 104,078 -0.03(-7.14%)
Oct 04, 2021 0.4277 0.4352 0.4081 0.4200 41,367 +0.00(+0.41%)
Oct 01, 2021 0.4176 0.4191 0.4131 0.4183 12,150 -0.01(-2.06%)
Sep 30, 2021 0.4158 0.4271 0.4072 0.4271 63,339 +0.01(+1.79%)
Sep 29, 2021 0.4300 0.4492 0.3902 0.4196 166,302 -0.01(-3.34%)
Sep 28, 2021 0.4600 0.4657 0.4324 0.4341 28,762 -0.03(-7.24%)
Sep 27, 2021 0.4688 0.4776 0.4600 0.4680 42,172 +0.01(+2.12%)
Sep 24, 2021 0.4550 0.4653 0.4464 0.4583 9,818 -0.01(-2.49%)
Sep 23, 2021 0.4946 0.5005 0.4455 0.4700 85,574 -0.01(-2.29%)
Sep 22, 2021 0.5000 0.5032 0.4809 0.4810 26,759 -0.01(-2.41%)
Sep 21, 2021 0.5033 0.5033 0.4826 0.4929 37,792 +0.00(+0.12%)
Sep 20, 2021 0.5232 0.5233 0.4750 0.4923 82,526 -0.03(-5.33%)
Sep 17, 2021 0.5244 0.5345 0.5200 0.5200 58,415 -0.02(-2.86%)
Sep 16, 2021 0.5355 0.5355 0.5203 0.5353 29,719 -0.00(-0.87%)
Sep 15, 2021 0.5120 0.5467 0.5120 0.5400 46,798 -0.00(-0.70%)
Sep 14, 2021 0.5150 0.5553 0.5150 0.5438 6,301 -0.00(-0.53%)
Sep 13, 2021 0.5563 0.5563 0.5300 0.5467 54,519 -0.02(-3.80%)
Sep 10, 2021 0.5700 0.5891 0.5683 0.5683 9,679 -0.01(-1.37%)
Sep 09, 2021 0.5800 0.5818 0.5680 0.5762 8,344 -0.01(-2.14%)
Sep 08, 2021 0.5928 0.5928 0.5888 0.5888 1,100 -0.00(-0.20%)
Sep 07, 2021 0.6000 0.6002 0.5900 0.5900 4,210 -0.01(-2.33%)
Sep 03, 2021 0.5962 0.6108 0.5900 0.6041 19,608 +0.00(+0.23%)
Sep 02, 2021 0.5781 0.6027 0.5766 0.6027 69,591 +0.03(+4.64%)
Sep 01, 2021 0.5300 0.5876 0.5300 0.5760 18,697 +0.01(+0.91%)
Aug 31, 2021 0.5712 0.5712 0.5601 0.5708 19,042 -0.01(-1.48%)
Aug 30, 2021 0.5700 0.5807 0.5619 0.5794 24,063 +0.00(+0.05%)
Aug 27, 2021 0.5600 0.5793 0.5524 0.5791 29,276 +0.01(+1.33%)
Aug 26, 2021 0.5720 0.5720 0.5706 0.5715 4,935 +0.01(+1.15%)
Aug 25, 2021 0.5700 0.5800 0.5628 0.5650 14,446 -0.03(-5.19%)
Aug 24, 2021 0.5871 0.5959 0.5777 0.5959 14,654 +0.01(+1.00%)
Aug 23, 2021 0.5557 0.5900 0.5557 0.5900 12,420 +0.04(+6.81%)
Aug 20, 2021 0.5369 0.5554 0.5369 0.5524 11,675 +0.03(+5.68%)
Aug 19, 2021 0.5616 0.5685 0.5225 0.5227 19,148 -0.07(-12.02%)
Aug 18, 2021 0.5539 0.5941 0.5465 0.5941 20,861 +0.04(+7.35%)
Aug 17, 2021 0.5706 0.5748 0.5489 0.5534 57,684 -0.06(-9.81%)
Aug 16, 2021 0.6003 0.6136 0.5792 0.6136 15,241 -0.00(-0.73%)
Aug 13, 2021 0.6356 0.6356 0.5900 0.6181 35,547 -0.01(-1.10%)
Aug 12, 2021 0.5850 0.6281 0.5850 0.6250 83,213 +0.04(+6.73%)
Aug 11, 2021 0.5812 0.5974 0.5681 0.5856 39,127 +0.01(+1.84%)
Aug 10, 2021 0.5718 0.5875 0.5660 0.5750 42,435 +0.01(+2.04%)
Aug 09, 2021 0.5611 0.5635 0.5375 0.5635 170,196 +0.02(+2.92%)
Aug 06, 2021 0.5356 0.5475 0.5260 0.5475 90,450 +0.01(+2.60%)
Aug 05, 2021 0.5384 0.5411 0.5329 0.5336 75,630 -0.00(-0.26%)
Aug 04, 2021 0.5250 0.5402 0.5150 0.5350 66,261 +0.03(+4.90%)
Aug 03, 2021 0.5239 0.5251 0.5100 0.5100 72,054 +0.00(+0.00%)
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.