Indicators

Gatekeeper Systems Inc (OP: GKPRF )

0.4549 -0.0251 (-5.23%)

Streaming Delayed Price Updated: 11:41 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.1890	0.1890	0.1890	0.1890	25,000	-0.02(-7.49%)
Apr 27, 2017	0.2043	0.2043	0.2043	0.2043	100	-0.00(-1.30%)
Apr 26, 2017	0.2074	0.2074	0.2006	0.2070	5,612	+0.00(+1.42%)
Apr 25, 2017	0.2005	0.2041	0.2005	0.2041	1,500	+0.01(+4.35%)
Apr 20, 2017		0.1956	0.1956	0.1956	0	-0.01(-2.49%)
Apr 19, 2017	0.2007	0.2007	0.2006	0.2006	5,500	-0.01(-4.48%)
Apr 18, 2017	0.2100	0.2100	0.2100	0.2100	400	-0.00(-0.39%)
Apr 17, 2017	0.2108	0.2108	0.2108	0.2108	2,500	-0.01(-2.85%)
Apr 13, 2017	0.2170	0.2170	0.2170	0.2170	400	+0.01(+3.58%)
Apr 12, 2017	0.2095	0.2095	0.2095	0.2095	501	+0.00(+0.72%)
Apr 11, 2017	0.2270	0.2270	0.2080	0.2080	111,698	+0.00(+1.56%)
Apr 10, 2017	0.2000	0.2048	0.2000	0.2048	3,000	-0.01(-2.62%)
Apr 07, 2017	0.2089	0.2110	0.1993	0.2103	61,378	+0.00(+0.19%)
Apr 06, 2017	0.2101	0.2110	0.2060	0.2099	60,320	+0.02(+13.46%)
Apr 05, 2017	0.1820	0.1850	0.1820	0.1850	8,000	+0.00(+1.65%)
Apr 04, 2017	0.1820	0.1820	0.1820	0.1820	2,500	-0.01(-3.09%)

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.