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 (%)
Apr 30, 2021 0.7082 0.7102 0.6920 0.7087 118,600 +0.02(+3.04%)
Apr 29, 2021 0.6835 0.7029 0.6725 0.6878 51,609 -0.00(-0.32%)
Apr 28, 2021 0.6875 0.6996 0.6732 0.6900 159,970 -0.00(-0.69%)
Apr 27, 2021 0.6874 0.7028 0.6710 0.6948 112,288 -0.01(-1.40%)
Apr 26, 2021 0.6577 0.7103 0.6575 0.7047 256,034 +0.02(+3.22%)
Apr 23, 2021 0.6713 0.6992 0.6713 0.6827 43,900 +0.02(+3.44%)
Apr 22, 2021 0.6573 0.6831 0.6500 0.6600 88,758 -0.01(-1.99%)
Apr 21, 2021 0.6412 0.6922 0.6412 0.6734 119,301 +0.02(+3.49%)
Apr 20, 2021 0.6200 0.6678 0.6200 0.6507 48,241 -0.02(-2.47%)
Apr 19, 2021 0.7200 0.7200 0.6500 0.6672 126,480 -0.01(-1.46%)
Apr 16, 2021 0.6720 0.6927 0.6562 0.6771 55,400 +0.01(+0.98%)
Apr 15, 2021 0.6900 0.6900 0.6701 0.6705 13,694 -0.02(-2.83%)
Apr 14, 2021 0.6982 0.7000 0.6800 0.6900 60,108 -0.00(-0.71%)
Apr 13, 2021 0.7070 0.7174 0.6910 0.6949 29,392 -0.01(-1.82%)
Apr 12, 2021 0.7500 0.7500 0.7075 0.7078 23,038 +0.01(+1.39%)
Apr 09, 2021 0.7069 0.7085 0.6900 0.6981 65,300 -0.00(-0.26%)
Apr 08, 2021 0.6657 0.7167 0.6583 0.6999 265,144 +0.02(+2.78%)
Apr 07, 2021 0.6618 0.6910 0.6569 0.6810 74,475 +0.01(+1.98%)
Apr 06, 2021 0.6763 0.6863 0.6610 0.6678 33,515 -0.01(-1.37%)
Apr 05, 2021 0.7202 0.7202 0.6710 0.6771 87,381 -0.04(-5.63%)
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.