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, 2020 0.1300 0.1313 0.1300 0.1313 44,000 +0.01(+8.60%)
Apr 29, 2020 0.1209 0.1209 0.1209 0.1209 350 -0.01(-4.12%)
Apr 28, 2020 0.1387 0.1387 0.1261 0.1261 7,500 -0.00(-0.32%)
Apr 27, 2020 0.1250 0.1265 0.1250 0.1265 6,000 +0.00(+3.60%)
Apr 24, 2020 0.1320 0.1320 0.1103 0.1221 73,100 -0.01(-9.35%)
Apr 23, 2020 0.1347 0.1347 0.1347 0.1347 4,980 +0.00(+1.66%)
Apr 22, 2020 0.1320 0.1404 0.1300 0.1325 25,670 +0.01(+6.34%)
Apr 20, 2020 0.1246 0.1246 0.1246 0 -0.00(-0.32%)
Apr 16, 2020 0.1250 0.1250 0.1250 0 +0.01(+5.13%)
Apr 15, 2020 0.1189 0.1189 0.1189 0.1189 300 -0.02(-15.07%)
Apr 13, 2020 0.1400 0.1400 0.1400 0 +0.02(+15.13%)
Apr 08, 2020 0.1216 0.1216 0.1216 0 +0.03(+28.54%)
Apr 07, 2020 0.0946 0.0946 0.0946 25 +0.00(+0.00%)
Apr 03, 2020 0.0946 0.0946 0.0946 0 +0.00(+2.60%)
Apr 02, 2020 0.0922 0.0922 0.0922 0.0922 9,500 -0.00(-2.43%)
Mar 30, 2020 0.0945 0.0945 0.0945 0 -0.00(-3.57%)
Mar 27, 2020 0.0980 0.0980 0.0980 0.0980 100 +0.01(+10.36%)
Mar 24, 2020 0.0888 0.0888 0.0888 0 +0.01(+9.23%)
Mar 23, 2020 0.0813 0.0813 0.0813 0.0813 5,000 -0.00(-5.47%)
Mar 20, 2020 0.0863 0.0906 0.0860 0.0860 66,200 +0.00(+2.02%)
Mar 19, 2020 0.0843 0.0843 0.0843 0.0843 250 +0.00(+3.95%)
Mar 18, 2020 0.0811 0.0811 0.0811 0.0811 2,500 -0.03(-26.41%)
Mar 16, 2020 0.1102 0.1102 0.1102 0 -0.02(-15.10%)
Mar 11, 2020 0.1298 0.1298 0.1298 0 +0.00(+1.41%)
Mar 09, 2020 0.1280 0.1280 0.1280 0 -0.01(-4.12%)
Mar 05, 2020 0.1335 0.1335 0.1335 0 -0.00(-2.84%)
Mar 02, 2020 0.1374 0.1374 0.1374 0 +0.00(+1.78%)
Feb 28, 2020 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Feb 26, 2020 0.1400 0.1400 0.1400 0 -0.02(-13.79%)
Feb 18, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.00%)
Feb 13, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.50%)
Feb 12, 2020 0.1616 0.1616 0.1616 0.1616 300 -0.01(-3.23%)
Feb 11, 2020 0.1682 0.1700 0.1670 0.1670 63,500 +0.00(+0.66%)
Feb 10, 2020 0.1630 0.1712 0.1626 0.1659 108,200 +0.01(+5.33%)
Feb 07, 2020 0.1629 0.1629 0.1575 0.1575 30,000 +0.02(+12.02%)
Feb 05, 2020 0.1406 0.1406 0.1406 0 +0.00(+0.43%)
Feb 03, 2020 0.1400 0.1400 0.1400 0 -0.01(-4.70%)
Jan 30, 2020 0.1469 0.1469 0.1469 0 -0.00(-2.00%)
Jan 29, 2020 0.1499 0.1499 0.1499 0.1499 7,000 +0.00(+0.13%)
Jan 28, 2020 0.1470 0.1497 0.1470 0.1497 18,000 -0.00(-0.53%)
Jan 24, 2020 0.1505 0.1505 0.1505 0 +0.00(+2.38%)
Jan 23, 2020 0.1584 0.1584 0.1464 0.1470 111,000 -0.01(-7.55%)
Jan 21, 2020 0.1590 0.1590 0.1590 0 +0.00(+1.86%)
Jan 17, 2020 0.1561 0.1561 0.1561 0.1561 2,000 -0.00(-2.44%)
Jan 16, 2020 0.1579 0.1622 0.1543 0.1600 59,500 +0.00(+0.76%)
Jan 10, 2020 0.1588 0.1588 0.1588 0 +0.00(+1.21%)
Jan 09, 2020 0.1569 0.1569 0.1569 0.1569 4,000 +0.00(+1.62%)
Jan 08, 2020 0.1544 0.1544 0.1544 10 +0.00(+0.00%)
Jan 07, 2020 0.1544 0.1544 0.1544 0.1544 4,200 -0.00(-2.59%)
Jan 06, 2020 0.1639 0.1639 0.1585 0.1585 10,000 -0.02(-11.94%)
Jan 03, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.11%)
Jan 02, 2020 0.1830 0.1830 0.1798 0.1798 15,810 +0.00(+2.10%)
Dec 31, 2019 0.1770 0.1770 0.1761 0.1761 10,000 -0.01(-7.46%)
Dec 30, 2019 0.1920 0.1920 0.1903 0.1903 69,500 +0.00(+0.79%)
Dec 27, 2019 0.1745 0.1888 0.1744 0.1888 54,200 +0.02(+11.72%)
Dec 23, 2019 0.1690 0.1690 0.1690 0 +0.01(+4.32%)
Dec 20, 2019 0.1620 0.1620 0.1620 0.1620 22,600 +0.01(+4.92%)
Dec 18, 2019 0.1544 0.1544 0.1544 0 +0.00(+0.59%)
Dec 17, 2019 0.1535 0.1535 0.1535 50 +0.00(+0.00%)
Dec 16, 2019 0.1537 0.1537 0.1535 0.1535 8,711 +0.01(+8.10%)
Dec 13, 2019 0.1420 0.1420 0.1420 0.1420 6,000 +0.00(+0.00%)
Dec 06, 2019 0.1420 0.1420 0.1420 0 +0.00(+3.42%)
Dec 04, 2019 0.1373 0.1373 0.1373 0 -0.01(-4.12%)
Nov 29, 2019 0.1432 0.1432 0.1432 0 -0.01(-4.53%)
Nov 26, 2019 0.1500 0.1500 0.1500 0 -0.00(-0.99%)
Nov 25, 2019 0.1515 0.1515 0.1515 0.1515 6,700 +0.01(+4.48%)
Nov 21, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 19, 2019 0.1450 0.1450 0.1450 0 -0.00(-0.07%)
Nov 14, 2019 0.1451 0.1451 0.1451 0 +0.00(+0.07%)
Nov 13, 2019 0.1505 0.1505 0.1450 0.1450 26,700 -0.01(-7.70%)
Nov 11, 2019 0.1571 0.1571 0.1571 0 +0.01(+4.39%)
Nov 05, 2019 0.1505 0.1505 0.1505 0 -0.03(-14.68%)
Nov 01, 2019 0.1764 0.1764 0.1764 0 +0.00(+1.91%)
Oct 31, 2019 0.1731 0.1731 0.1731 0.1731 999 -0.01(-3.62%)
Oct 30, 2019 0.1700 0.1796 0.1700 0.1796 2,900 +0.01(+5.65%)
Oct 29, 2019 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-10.29%)
Oct 25, 2019 0.1895 0.1895 0.1895 0 -0.00(-0.26%)
Oct 24, 2019 0.1781 0.1900 0.1781 0.1900 22,300 +0.01(+5.56%)
Oct 23, 2019 0.1854 0.1854 0.1750 0.1800 13,000 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.81%)
Oct 21, 2019 0.1614 0.1926 0.1613 0.1911 19,000 +0.03(+19.44%)
Oct 18, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.69%)
Oct 17, 2019 0.1600 0.1600 0.1471 0.1543 91,800 +0.02(+13.62%)
Oct 15, 2019 0.1358 0.1358 0.1358 0 +0.02(+17.07%)
Oct 14, 2019 0.1160 0.1160 0.1160 0.1160 500 -0.02(-12.45%)
Oct 11, 2019 0.1325 0.1325 0.1325 0.1325 900 -0.01(-3.99%)
Oct 09, 2019 0.1380 0.1380 0.1380 0 +0.02(+15.48%)
Oct 04, 2019 0.1195 0.1195 0.1195 0 -0.01(-4.40%)
Sep 30, 2019 0.1250 0.1250 0.1250 0 -0.00(-2.34%)
Sep 26, 2019 0.1280 0.1280 0.1280 0 +0.00(+1.59%)
Sep 25, 2019 0.1250 0.1260 0.1250 0.1260 14,000 -0.00(-0.87%)
Sep 24, 2019 0.1100 0.1271 0.1100 0.1271 47,000 +0.01(+9.47%)
Sep 23, 2019 0.1100 0.1161 0.1100 0.1161 11,500 +0.01(+8.00%)
Sep 18, 2019 0.1075 0.1075 0.1075 0 +0.00(+1.13%)
Sep 11, 2019 0.1063 0.1063 0.1063 0 -0.00(-3.28%)
Sep 06, 2019 0.1099 0.1099 0.1099 0 +0.00(+2.81%)
Aug 28, 2019 0.1069 0.1069 0.1069 0 +0.01(+11.94%)
Aug 20, 2019 0.0955 0.0955 0.0955 0 -0.01(-9.05%)
Aug 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+3.24%)
Aug 14, 2019 0.1017 0.1017 0.1017 0.1017 10,000 -0.02(-13.08%)
Aug 09, 2019 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Aug 08, 2019 0.1170 0.1170 0.1170 0.1170 10,500 +0.01(+6.36%)
Aug 07, 2019 0.1100 0.1100 0.1000 0.1100 16,000 +0.01(+10.00%)
Aug 06, 2019 0.1000 0.1000 0.1000 0.1000 4,500 +0.01(+12.87%)
Jul 30, 2019 0.0886 0.0886 0.0886 0 +0.00(+4.24%)
Jul 29, 2019 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.05%)
Jul 25, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Jul 24, 2019 0.0945 0.0945 0.0945 0.0945 1,000 -0.00(-1.87%)
Jul 23, 2019 0.0927 0.1000 0.0884 0.0963 95,000 +0.03(+37.57%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 500 +0.01(+16.28%)
Jul 18, 2019 0.0602 0.0602 0.0602 0 -0.01(-15.21%)
Jul 17, 2019 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-5.33%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+3.02%)
Jul 09, 2019 0.0728 0.0728 0.0728 0 +0.00(+0.00%)
Jul 05, 2019 0.0728 0.0728 0.0728 0 +0.01(+8.66%)
Jul 02, 2019 0.0670 0.0670 0.0670 0 +0.00(+5.02%)
Jun 28, 2019 0.0638 0.0638 0.0638 0 -0.00(-4.78%)
Jun 25, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jun 21, 2019 0.0670 0.0670 0.0670 0 -0.01(-8.22%)
May 28, 2019 0.0730 0.0730 0.0730 0 -0.00(-3.95%)
May 22, 2019 0.0760 0.0760 0.0760 0 -0.00(-0.13%)
May 21, 2019 0.0761 0.0761 0.0761 0.0761 3,000 +0.00(+0.79%)
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.