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 UNCHANGED
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 30, 2022 0.1919 0.1986 0.1919 0.1960 44,352 +0.00(+1.92%)
Dec 29, 2022 0.1894 0.1931 0.1862 0.1923 43,055 +0.00(+2.40%)
Dec 28, 2022 0.1884 0.1884 0.1781 0.1878 41,850 +0.01(+4.33%)
Dec 27, 2022 0.1680 0.2085 0.1680 0.1800 7,123 -0.00(-2.17%)
Dec 23, 2022 0.1782 0.1840 0.1782 0.1840 6,485 +0.01(+3.95%)
Dec 22, 2022 0.1770 0.2020 0.1770 0.1770 20,125 -0.00(-0.56%)
Dec 21, 2022 0.1800 0.1800 0.1780 0.1780 64,709 +0.01(+3.31%)
Dec 20, 2022 0.1700 0.1768 0.1694 0.1723 75,500 +0.00(+0.47%)
Dec 19, 2022 0.1690 0.1780 0.1690 0.1715 36,042 +0.02(+10.57%)
Dec 16, 2022 0.1470 0.1611 0.1470 0.1551 13,796 +0.01(+3.47%)
Dec 15, 2022 0.1500 0.1500 0.1450 0.1499 12,500 +0.00(+0.87%)
Dec 14, 2022 0.1507 0.1507 0.1453 0.1486 57,500 -0.01(-3.82%)
Dec 13, 2022 0.1618 0.1657 0.1535 0.1545 65,290 -0.01(-7.26%)
Dec 12, 2022 0.1600 0.1834 0.1600 0.1666 117,635 +0.01(+6.45%)
Dec 09, 2022 0.1452 0.1565 0.1350 0.1565 17,551 +0.01(+5.10%)
Dec 08, 2022 0.1532 0.1532 0.1489 0.1489 25,199 +0.00(+0.54%)
Dec 07, 2022 0.1481 0.1481 0.1481 0.1481 1,000 -0.01(-5.37%)
Dec 05, 2022 0.1565 6 -0.00(-0.51%)
Dec 01, 2022 0.1573 0 +0.01(+4.31%)
Nov 30, 2022 0.1557 0.1560 0.1508 0.1508 45,207 -0.00(-0.98%)
Nov 29, 2022 0.1574 0.1574 0.1522 0.1523 35,000 -0.01(-5.34%)
Nov 28, 2022 0.1574 0.1609 0.1513 0.1609 14,175 -0.00(-2.90%)
Nov 23, 2022 0.1657 0 +0.00(+1.47%)
Nov 22, 2022 0.1633 0.1633 0.1633 0.1633 7,050 -0.00(-1.51%)
Nov 21, 2022 0.1658 0.1658 0.1658 0.1658 5,001 -0.00(-2.64%)
Nov 18, 2022 0.1754 0.1754 0.1666 0.1703 61,063 +0.01(+3.90%)
Nov 17, 2022 0.1755 0.1755 0.1639 0.1639 77,000 -0.00(-1.92%)
Nov 16, 2022 0.1687 0.1703 0.1611 0.1671 36,410 -0.01(-7.17%)
Nov 15, 2022 0.1803 0.1803 0.1800 0.1800 21,302 +0.01(+3.51%)
Nov 14, 2022 0.1630 0.1739 0.1630 0.1739 10,400 +0.01(+3.70%)
Nov 11, 2022 0.1706 0.1800 0.1676 0.1677 70,254 -0.00(-1.18%)
Nov 10, 2022 0.1739 0.1739 0.1697 0.1697 20,005 +0.01(+4.37%)
Nov 09, 2022 0.1570 0.1626 0.1570 0.1626 15,475 +0.00(+1.18%)
Nov 08, 2022 0.1580 0.1607 0.1573 0.1607 15,010 +0.01(+7.13%)
Nov 07, 2022 0.1784 0.1784 0.1500 0.1500 66,305 +0.00(+0.74%)
Nov 04, 2022 0.1563 0.1592 0.1456 0.1489 192,206 +0.00(+1.36%)
Nov 03, 2022 0.1470 0.1510 0.1469 0.1469 45,100 +0.00(+0.00%)
Nov 02, 2022 0.1486 0.1486 0.1469 0.1469 12,000 -0.00(-0.41%)
Nov 01, 2022 0.1563 0.1600 0.1475 0.1475 97,000 -0.01(-4.35%)
Oct 31, 2022 0.1500 0.1550 0.1464 0.1542 48,000 -0.00(-2.53%)
Oct 28, 2022 0.1580 0.1582 0.1475 0.1582 48,306 -0.01(-6.94%)
Oct 27, 2022 0.1671 0.1700 0.1635 0.1700 31,000 -0.00(-2.35%)
Oct 26, 2022 0.1800 0.1800 0.1741 0.1741 26,000 -0.00(-1.92%)
Oct 25, 2022 0.1861 0.1900 0.1775 0.1775 56,077 -0.00(-0.78%)
Oct 24, 2022 0.1914 0.1914 0.1789 0.1789 12,125 -0.02(-11.00%)
Oct 21, 2022 0.2010 0.2010 0.2010 0.2010 78,358 +0.02(+10.08%)
Oct 20, 2022 0.1820 0.1840 0.1811 0.1826 63,505 +0.01(+3.93%)
Oct 19, 2022 0.1757 0.1757 0.1757 0.1757 10,019 -0.00(-1.51%)
Oct 18, 2022 0.1649 0.1784 0.1641 0.1784 35,004 +0.01(+8.19%)
Oct 17, 2022 0.1480 0.1649 0.1480 0.1649 30,030 +0.02(+12.56%)
Oct 14, 2022 0.1465 0.1465 0.1465 0.1465 400 -0.00(-2.66%)
Oct 13, 2022 0.1416 0.1505 0.1416 0.1505 3,050 +0.00(+1.42%)
Oct 12, 2022 0.1480 0.1484 0.1400 0.1484 20,500 +0.00(+0.34%)
Oct 11, 2022 0.1453 0.1479 0.1453 0.1479 22,950 -0.01(-7.56%)
Oct 10, 2022 0.1391 0.1600 0.1391 0.1600 449 +0.01(+3.23%)
Oct 07, 2022 0.1550 0.1550 0.1550 0.1550 1,005 -0.01(-4.20%)
Oct 05, 2022 0.1618 30 -0.01(-7.01%)
Oct 04, 2022 0.1740 0.1740 0.1740 0.1740 144 +0.01(+8.55%)
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.