Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP: GKPRF )

0.5160 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 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 (%)
Jun 30, 2017 0.1406 0.1406 0.1406 0 -0.01(-4.35%)
Jun 29, 2017 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+5.00%)
Jun 28, 2017 0.1431 0.1431 0.1400 0.1400 1,400 -0.01(-5.47%)
Jun 27, 2017 0.1477 0.1481 0.1477 0.1481 12,000 +0.01(+4.30%)
Jun 23, 2017 0.1420 0.1420 0.1420 0 -0.00(-1.25%)
Jun 22, 2017 0.1491 0.1491 0.1378 0.1438 26,000 -0.01(-4.13%)
Jun 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+3.09%)
Jun 19, 2017 0.1500 0.1566 0.1455 0.1455 9,500 -0.01(-7.32%)
Jun 13, 2017 0.1570 0.1570 0.1570 0 -0.00(-1.13%)
Jun 12, 2017 0.1588 0.1588 0.1588 0.1588 435 +0.02(+13.43%)
Jun 09, 2017 0.1400 0.1440 0.1400 0.1400 23,530 -0.01(-7.28%)
Jun 08, 2017 0.1510 0.1510 0.1510 0.1510 5,000 +0.00(+0.00%)
Jun 06, 2017 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Jun 05, 2017 0.1525 0.1545 0.1500 0.1500 5,609 -0.01(-5.30%)
Jun 02, 2017 0.1554 0.1584 0.1554 0.1584 400 -0.00(-2.64%)
May 31, 2017 0.1627 0.1627 0.1627 0 +0.01(+6.34%)
May 26, 2017 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
May 25, 2017 0.1530 0.1530 0.1530 0.1530 16,500 -0.01(-5.96%)
May 24, 2017 0.1627 0.1627 0.1627 0.1627 10,000 +0.01(+5.65%)
May 23, 2017 0.1695 0.1695 0.1540 0.1540 1,750 -0.01(-3.75%)
May 22, 2017 0.1627 0.1627 0.1600 0.1600 14,500 +0.00(+1.14%)
May 19, 2017 0.1583 0.1583 0.1582 0.1582 5,000 +0.01(+6.17%)
May 17, 2017 0.1490 0.1490 0.1490 0 -0.01(-8.42%)
May 15, 2017 0.1627 0.1627 0.1627 92 +0.02(+10.23%)
May 12, 2017 0.1557 0.1590 0.1476 0.1476 25,300 -0.00(-0.14%)
May 11, 2017 0.1530 0.1553 0.1478 0.1478 12,233 -0.01(-4.95%)
May 10, 2017 0.1555 0.1555 0.1555 0.1555 10,000 -0.01(-7.23%)
May 09, 2017 0.1676 0.1676 0.1676 0.1676 1,000 +0.01(+3.98%)
May 04, 2017 0.1612 0.1612 0.1612 0 -0.00(-2.95%)
May 03, 2017 0.1618 0.1700 0.1591 0.1661 66,500 -0.00(-1.72%)
May 02, 2017 0.1771 0.1771 0.1650 0.1690 108,510 -0.02(-11.98%)
May 01, 2017 0.1920 0.1920 0.1920 0.1920 3,000 +0.00(+1.59%)
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.