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 UNCHANGED
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 (%)
May 31, 2024 0.5076 0.5184 0.4970 0.5160 24,752 +0.01(+2.52%)
May 30, 2024 0.5142 0.5160 0.5033 0.5033 4,750 -0.00(-0.94%)
May 29, 2024 0.5050 0.5290 0.4983 0.5081 88,415 +0.00(+0.95%)
May 28, 2024 0.5057 0.5057 0.5033 0.5033 2,250 +0.00(+0.66%)
May 24, 2024 0.5230 0.5230 0.5000 0.5000 12,507 -0.00(-0.89%)
May 23, 2024 0.5062 0.5150 0.5000 0.5045 15,994 +0.00(+0.26%)
May 22, 2024 0.5180 0.5180 0.5032 0.5032 6,059 -0.01(-2.67%)
May 21, 2024 0.5382 0.5382 0.5105 0.5170 34,998 -0.02(-3.99%)
May 20, 2024 0.5400 0.5500 0.5385 0.5385 34,090 +0.02(+3.80%)
May 17, 2024 0.5168 0.5257 0.5106 0.5188 26,334 -0.01(-1.03%)
May 16, 2024 0.5354 0.5354 0.5102 0.5242 40,800 +0.00(+0.00%)
May 15, 2024 0.5279 0.5279 0.5126 0.5242 32,425 +0.01(+2.76%)
May 14, 2024 0.5233 0.5257 0.5101 0.5101 18,249 -0.01(-1.09%)
May 13, 2024 0.5150 0.5200 0.5100 0.5157 9,111 -0.00(-0.83%)
May 10, 2024 0.5040 0.5200 0.5008 0.5200 94,024 -0.00(-0.46%)
May 09, 2024 0.5010 0.5224 0.5010 0.5224 54,714 +0.02(+3.69%)
May 08, 2024 0.5100 0.5200 0.5038 0.5038 31,465 -0.01(-1.22%)
May 07, 2024 0.5137 0.5212 0.5076 0.5100 32,275 -0.00(-0.55%)
May 06, 2024 0.5000 0.5128 0.5000 0.5128 33,840 +0.01(+1.54%)
May 03, 2024 0.5195 0.5222 0.4850 0.5050 126,723 -0.01(-1.98%)
May 02, 2024 0.4900 0.5152 0.4835 0.5152 99,499 +0.02(+4.08%)
May 01, 2024 0.5050 0.5129 0.4870 0.4950 65,348 -0.02(-2.94%)
Apr 30, 2024 0.5199 0.5355 0.5020 0.5100 107,870 -0.01(-2.21%)
Apr 29, 2024 0.5444 0.5590 0.5000 0.5215 595,880 -0.02(-3.50%)
Apr 26, 2024 0.5596 0.5596 0.5401 0.5404 99,116 -0.01(-1.13%)
Apr 25, 2024 0.5540 0.5618 0.5338 0.5466 27,152 -0.00(-0.62%)
Apr 24, 2024 0.5780 0.5824 0.5500 0.5500 42,201 -0.02(-3.51%)
Apr 23, 2024 0.5650 0.5791 0.5550 0.5700 95,636 +0.02(+2.89%)
Apr 22, 2024 0.5400 0.5645 0.5187 0.5540 76,565 +0.03(+4.79%)
Apr 19, 2024 0.5300 0.5343 0.5109 0.5287 57,396 +0.01(+1.95%)
Apr 18, 2024 0.5000 0.5549 0.5000 0.5186 151,277 +0.04(+7.62%)
Apr 17, 2024 0.5226 0.5273 0.4819 0.4819 130,386 -0.03(-6.68%)
Apr 16, 2024 0.5375 0.5482 0.4903 0.5164 181,232 -0.01(-1.64%)
Apr 15, 2024 0.5500 0.5660 0.5210 0.5250 273,943 -0.02(-3.67%)
Apr 12, 2024 0.5430 0.5500 0.5200 0.5450 270,770 -0.00(-0.57%)
Apr 11, 2024 0.5750 0.5763 0.5294 0.5481 329,000 -0.03(-4.76%)
Apr 10, 2024 0.5900 0.5950 0.5700 0.5755 201,258 -0.03(-5.66%)
Apr 09, 2024 0.6321 0.6350 0.5900 0.6100 151,840 -0.02(-3.14%)
Apr 08, 2024 0.6000 0.6400 0.5995 0.6298 323,799 +0.03(+4.97%)
Apr 05, 2024 0.5900 0.6000 0.5650 0.6000 246,045 +0.03(+4.95%)
Apr 04, 2024 0.5823 0.5892 0.5700 0.5717 46,249 -0.01(-2.27%)
Apr 03, 2024 0.5800 0.5900 0.5700 0.5850 114,534 +0.01(+2.54%)
Apr 02, 2024 0.5927 0.6080 0.5698 0.5705 226,617 -0.03(-4.87%)
Apr 01, 2024 0.5798 0.6067 0.5750 0.5997 77,172 +0.02(+3.40%)
Mar 28, 2024 0.5900 0.5900 0.5700 0.5800 109,751 -0.00(-0.51%)
Mar 27, 2024 0.5900 0.5900 0.5600 0.5830 175,950 -0.00(-0.36%)
Mar 26, 2024 0.5800 0.5888 0.5700 0.5851 210,676 +0.00(+0.19%)
Mar 25, 2024 0.5700 0.6100 0.5700 0.5840 350,426 +0.02(+4.29%)
Mar 22, 2024 0.5039 0.5748 0.4891 0.5600 701,112 +0.06(+12.79%)
Mar 21, 2024 0.4959 0.4965 0.4875 0.4965 4,080 -0.00(-0.62%)
Mar 20, 2024 0.5390 0.5390 0.4923 0.4996 20,890 +0.01(+2.38%)
Mar 19, 2024 0.4880 0.4880 0.4880 0.4880 6,030 +0.00(+0.58%)
Mar 18, 2024 0.4800 0.4951 0.4800 0.4852 9,686 -0.02(-3.90%)
Mar 15, 2024 0.4894 0.5049 0.4892 0.5049 9,390 +0.01(+2.64%)
Mar 14, 2024 0.5088 0.5268 0.4775 0.4919 41,923 -0.04(-7.57%)
Mar 13, 2024 0.5346 0.5346 0.5322 0.5322 20,000 +0.00(+0.42%)
Mar 12, 2024 0.5300 0.5300 0.4790 0.5300 37,970 +0.02(+4.31%)
Mar 11, 2024 0.5500 0.5534 0.5048 0.5081 31,511 -0.05(-8.27%)
Mar 08, 2024 0.5544 0.5600 0.5539 0.5539 17,274 -0.01(-1.09%)
Mar 07, 2024 0.4939 0.5600 0.4939 0.5600 63,701 +0.05(+9.80%)
Mar 06, 2024 0.5103 0.5118 0.5088 0.5100 37,166 -0.00(-0.20%)
Mar 05, 2024 0.4985 0.5110 0.4985 0.5110 2,560 +0.01(+1.37%)
Mar 04, 2024 0.5100 0.5100 0.4936 0.5041 3,051 -0.01(-2.61%)
Mar 01, 2024 0.5000 0.5176 0.4775 0.5176 164,800 +0.04(+7.30%)
Feb 29, 2024 0.4417 0.4839 0.4417 0.4824 8,985 +0.03(+7.15%)
Feb 28, 2024 0.4609 0.4609 0.4502 0.4502 3,230 -0.00(-1.05%)
Feb 27, 2024 0.4417 0.4614 0.4417 0.4550 51,849 +0.00(+0.66%)
Feb 26, 2024 0.4607 0.4607 0.4417 0.4520 1,546 -0.00(-0.66%)
Feb 23, 2024 0.4720 0.4720 0.4489 0.4550 49,280 -0.01(-2.92%)
Feb 22, 2024 0.4800 0.4800 0.4687 0.4687 18,300 -0.01(-2.35%)
Feb 21, 2024 0.4800 0.4850 0.4800 0.4800 30,200 -0.01(-1.82%)
Feb 20, 2024 0.5010 0.5010 0.4845 0.4889 22,100 -0.02(-3.74%)
Feb 16, 2024 0.5000 0.5240 0.4908 0.5079 94,815 +0.01(+1.50%)
Feb 15, 2024 0.5100 0.5118 0.4978 0.5004 56,242 +0.02(+5.08%)
Feb 14, 2024 0.4696 0.4762 0.4696 0.4762 12,873 +0.04(+9.22%)
Feb 13, 2024 0.4500 0.4500 0.4360 0.4360 64,500 -0.02(-5.22%)
Feb 12, 2024 0.4640 0.4700 0.4554 0.4600 24,282 -0.02(-4.76%)
Feb 09, 2024 0.4770 0.4903 0.4700 0.4830 80,802 -0.02(-3.30%)
Feb 08, 2024 0.5168 0.5200 0.4930 0.4995 38,091 -0.03(-5.31%)
Feb 07, 2024 0.5100 0.5340 0.5065 0.5275 122,779 -0.00(-0.66%)
Feb 06, 2024 0.5600 0.5600 0.5035 0.5310 256,034 +0.02(+4.63%)
Feb 05, 2024 0.4450 0.5260 0.4450 0.5075 341,778 +0.02(+4.79%)
Feb 02, 2024 0.4786 0.5155 0.4786 0.4843 62,100 +0.02(+3.77%)
Feb 01, 2024 0.4590 0.4667 0.4443 0.4667 67,800 +0.03(+7.93%)
Jan 31, 2024 0.4387 0.4387 0.4298 0.4324 40,800 -0.01(-1.79%)
Jan 30, 2024 0.4609 0.4689 0.4403 0.4403 70,052 -0.02(-4.47%)
Jan 29, 2024 0.4400 0.4861 0.4025 0.4609 270,675 +0.09(+24.16%)
Jan 26, 2024 0.3670 0.3712 0.3670 0.3712 5,872 +0.01(+3.05%)
Jan 25, 2024 0.3659 0.3659 0.3602 0.3602 3,000 -0.01(-2.57%)
Jan 24, 2024 0.3697 0.3697 0.3697 0.3697 400 -0.00(-0.08%)
Jan 23, 2024 0.3738 0.3738 0.3700 0.3700 38,000 -0.02(-4.47%)
Jan 22, 2024 0.3759 0.3938 0.3759 0.3873 77,025 +0.02(+4.68%)
Jan 19, 2024 0.3677 0.3700 0.3639 0.3700 16,651 +0.01(+3.73%)
Jan 18, 2024 0.3567 0.3567 0.3567 0.3567 150 -0.00(-0.64%)
Jan 17, 2024 0.3586 0.3607 0.3586 0.3590 12,500 -0.01(-2.18%)
Jan 16, 2024 0.3750 0.3750 0.3559 0.3670 42,500 -0.00(-0.81%)
Jan 12, 2024 0.3705 0.3705 0.3700 0.3700 20,500 -0.01(-2.89%)
Jan 11, 2024 0.3793 0.3810 0.3700 0.3810 2,560 -0.00(-0.31%)
Jan 10, 2024 0.3786 0.3846 0.3785 0.3822 33,050 +0.00(+0.98%)
Jan 09, 2024 0.3862 0.3900 0.3785 0.3785 9,100 -0.01(-2.95%)
Jan 08, 2024 0.3991 0.3991 0.3900 0.3900 54,800 +0.00(+0.00%)
Jan 05, 2024 0.3900 0.4000 0.3900 0.3900 69,701 -0.00(-0.76%)
Jan 04, 2024 0.3708 0.3930 0.3708 0.3930 109,701 +0.03(+9.29%)
Jan 03, 2024 0.3654 0.3695 0.3596 0.3596 17,995 -0.01(-3.18%)
Jan 02, 2024 0.4081 0.4130 0.3678 0.3714 15,975 -0.04(-9.17%)
Dec 29, 2023 0.3838 0.4089 0.3650 0.4089 34,275 +0.06(+17.26%)
Dec 28, 2023 0.3487 0.3487 0.3487 0.3487 1,000 -0.02(-4.73%)
Dec 27, 2023 0.3675 0.3700 0.3581 0.3660 13,672 +0.01(+3.10%)
Dec 26, 2023 0.3442 0.3550 0.3391 0.3550 54,580 +0.02(+7.58%)
Dec 22, 2023 0.3181 0.3300 0.3153 0.3300 44,621 +0.02(+6.87%)
Dec 21, 2023 0.3228 0.3275 0.3088 0.3088 36,941 -0.05(-13.98%)
Dec 20, 2023 0.3410 0.3590 0.3410 0.3590 3,041 +0.02(+5.59%)
Dec 19, 2023 0.3409 0.3409 0.3324 0.3400 35,150 +0.01(+2.16%)
Dec 18, 2023 0.3410 0.3410 0.3291 0.3328 25,171 -0.00(-1.01%)
Dec 15, 2023 0.3180 0.3362 0.3180 0.3362 35,614 +0.01(+1.63%)
Dec 14, 2023 0.3100 0.3308 0.3100 0.3308 28,874 +0.03(+9.94%)
Dec 13, 2023 0.3000 0.3009 0.3000 0.3009 2,515 +0.00(+1.04%)
Dec 12, 2023 0.2978 0.2978 0.2978 0.2978 1,182 -0.00(-0.37%)
Dec 11, 2023 0.3126 0.3150 0.2989 0.2989 1,960 -0.02(-6.59%)
Dec 08, 2023 0.3164 0.3200 0.3164 0.3200 25,540 +0.01(+1.68%)
Dec 07, 2023 0.2803 0.3147 0.2803 0.3147 10,763 +0.02(+8.52%)
Dec 06, 2023 0.2899 0.2900 0.2884 0.2900 105,000 -0.00(-0.65%)
Dec 05, 2023 0.2919 0.2919 0.2919 0.2919 611 +0.02(+6.42%)
Dec 04, 2023 0.2595 0.2743 0.2595 0.2743 4,833 +0.01(+3.94%)
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.