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

Gatekeeper Systems Inc (OP: GKPRF )

0.4800 -0.0068 (-1.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2021 0.4550 0.4937 0.4937 0.4778 13,674 -0.02(-3.22%)
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%)
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.