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 (%)
Feb 25, 2022 0.2458 6 +0.01(+4.77%)
Feb 24, 2022 0.2324 0.2346 0.2175 0.2346 66,667 -0.00(-1.22%)
Feb 23, 2022 0.2482 0.2639 0.2315 0.2375 116,202 -0.01(-5.57%)
Feb 22, 2022 0.2679 0.2679 0.2400 0.2515 152,750 -0.01(-4.04%)
Feb 18, 2022 0.2621 0 -0.01(-4.17%)
Feb 17, 2022 0.2645 0.2757 0.2645 0.2735 20,690 -0.00(-1.12%)
Feb 16, 2022 0.2720 0.2766 0.2700 0.2766 1,301 +0.01(+2.37%)
Feb 15, 2022 0.2702 0.2702 0.2694 0.2702 22,510 +0.00(+0.04%)
Feb 14, 2022 0.2798 0.2798 0.2701 0.2701 1,500 -0.00(-1.35%)
Feb 11, 2022 0.2771 0.2783 0.2738 0.2738 14,701 -0.01(-3.73%)
Feb 10, 2022 0.2900 0.2900 0.2640 0.2844 16,284 -0.00(-0.21%)
Feb 09, 2022 0.2969 0.2975 0.2816 0.2850 171,449 +0.00(+1.79%)
Feb 08, 2022 0.2901 0.2901 0.2793 0.2800 176,970 -0.01(-4.76%)
Feb 07, 2022 0.3072 0.3072 0.2874 0.2940 112,828 -0.01(-1.67%)
Feb 04, 2022 0.3056 0.3059 0.2900 0.2990 91,360 -0.00(-1.45%)
Feb 03, 2022 0.3002 0.3034 0.2950 0.3034 11,500 +0.00(+1.07%)
Feb 02, 2022 0.3210 0.3302 0.3002 0.3002 26,991 -0.02(-6.30%)
Feb 01, 2022 0.2881 0.3204 0.2881 0.3204 144,330 +0.03(+10.48%)
Jan 31, 2022 0.2850 0.2900 0.2850 0.2900 35,250 +0.01(+3.57%)
Jan 28, 2022 0.2926 0.2950 0.2800 0.2800 32,127 -0.01(-2.06%)
Jan 27, 2022 0.2900 0.2972 0.2854 0.2859 31,873 +0.00(+0.21%)
Jan 26, 2022 0.2851 0.3041 0.2850 0.2853 19,216 +0.01(+3.33%)
Jan 25, 2022 0.2838 0.2930 0.2761 0.2761 165,700 +0.01(+4.94%)
Jan 24, 2022 0.2871 0.3000 0.2631 0.2631 70,837 -0.03(-9.65%)
Jan 21, 2022 0.2851 0.3071 0.2851 0.2912 29,554 -0.03(-9.00%)
Jan 20, 2022 0.3232 0.3310 0.3200 0.3200 43,672 -0.01(-3.15%)
Jan 19, 2022 0.3304 0.3304 0.3252 0.3304 572 +0.00(+1.29%)
Jan 18, 2022 0.3457 0.3457 0.3262 0.3262 1,317 -0.00(-1.33%)
Jan 14, 2022 0.3306 0 -0.02(-6.19%)
Jan 13, 2022 0.3600 0.3611 0.3524 0.3524 37,298 -0.01(-2.11%)
Jan 12, 2022 0.3424 0.3600 0.3424 0.3600 43,040 +0.02(+7.40%)
Jan 11, 2022 0.3298 0.3500 0.3298 0.3352 74,998 +0.01(+3.14%)
Jan 10, 2022 0.3500 0.3500 0.3121 0.3250 117,567 -0.03(-7.41%)
Jan 07, 2022 0.3641 0.3700 0.3510 0.3510 80,042 -0.02(-4.46%)
Jan 06, 2022 0.3674 0.3757 0.3674 0.3674 67,952 -0.03(-6.44%)
Jan 05, 2022 0.3976 0.3976 0.3927 0.3927 1,350 +0.00(+0.00%)
Jan 04, 2022 0.4159 0.4159 0.3927 0.3927 30,372 -0.02(-3.84%)
Jan 03, 2022 0.4000 0.4084 0.3950 0.4084 68,901 +0.01(+1.47%)
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%)
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.