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, 2021 0.5833 0.5908 0.5700 0.5875 32,934 +0.01(+1.29%)
Jun 29, 2021 0.5600 0.5905 0.5600 0.5800 28,072 +0.01(+1.49%)
Jun 28, 2021 0.5612 0.5715 0.5426 0.5715 64,430 +0.03(+5.83%)
Jun 25, 2021 0.5595 0.5850 0.5400 0.5400 78,302 -0.03(-5.41%)
Jun 24, 2021 0.5886 0.6011 0.5600 0.5709 129,749 -0.03(-5.01%)
Jun 23, 2021 0.6210 0.6210 0.5986 0.6010 25,113 +0.00(+0.17%)
Jun 22, 2021 0.5945 0.6058 0.5892 0.6000 22,660 +0.00(+0.76%)
Jun 21, 2021 0.5917 0.5988 0.5829 0.5955 37,663 +0.01(+1.19%)
Jun 18, 2021 0.5900 0.6023 0.5840 0.5885 16,317 -0.01(-1.92%)
Jun 17, 2021 0.5840 0.6075 0.5840 0.6000 21,763 +0.00(+0.23%)
Jun 16, 2021 0.5971 0.6266 0.5971 0.5986 26,802 -0.02(-3.72%)
Jun 15, 2021 0.6043 0.6217 0.5898 0.6217 32,477 +0.03(+4.28%)
Jun 14, 2021 0.5926 0.6100 0.5840 0.5962 36,385 +0.01(+1.69%)
Jun 11, 2021 0.5882 0.6021 0.5680 0.5863 40,818 +0.01(+1.74%)
Jun 10, 2021 0.5917 0.5979 0.5700 0.5763 97,999 -0.02(-3.32%)
Jun 09, 2021 0.6226 0.6226 0.5881 0.5961 149,828 +0.00(+0.39%)
Jun 08, 2021 0.6036 0.6041 0.5926 0.5938 58,334 -0.01(-1.93%)
Jun 07, 2021 0.6224 0.6224 0.5881 0.6055 69,286 +0.00(+0.08%)
Jun 04, 2021 0.6110 0.6211 0.6050 0.6050 44,445 -0.02(-3.59%)
Jun 03, 2021 0.6300 0.6300 0.6106 0.6275 33,018 -0.01(-1.57%)
Jun 02, 2021 0.6508 0.6508 0.6283 0.6375 10,744 +0.02(+2.64%)
Jun 01, 2021 0.6409 0.6454 0.6030 0.6211 49,296 +0.01(+2.04%)
May 28, 2021 0.6248 0.6298 0.6000 0.6087 134,627 -0.02(-3.03%)
May 27, 2021 0.6425 0.6554 0.6269 0.6277 40,576 -0.02(-3.43%)
May 26, 2021 0.6415 0.6524 0.6400 0.6500 66,156 -0.01(-0.88%)
May 25, 2021 0.6651 0.6651 0.6400 0.6558 50,550 -0.06(-7.92%)
May 24, 2021 0.6400 0.7300 0.6400 0.7122 9,191 +0.06(+8.75%)
May 21, 2021 0.6622 0.6658 0.6500 0.6549 31,188 -0.01(-1.34%)
May 20, 2021 0.6600 0.6638 0.6436 0.6638 32,215 +0.00(+0.45%)
May 19, 2021 0.6570 0.6610 0.6429 0.6608 65,491 -0.01(-1.37%)
May 18, 2021 0.6913 0.6913 0.6700 0.6700 52,046 -0.00(-0.34%)
May 17, 2021 0.6800 0.6834 0.6500 0.6723 120,123 -0.01(-0.88%)
May 14, 2021 0.6800 0.6800 0.6607 0.6783 69,040 +0.00(+0.58%)
May 13, 2021 0.6937 0.7004 0.6500 0.6744 149,377 -0.01(-1.27%)
May 12, 2021 0.7383 0.7400 0.6825 0.6831 87,043 -0.05(-6.42%)
May 11, 2021 0.7410 0.7415 0.7199 0.7300 80,324 -0.03(-3.97%)
May 10, 2021 0.7650 0.7700 0.7553 0.7602 176,544 +0.01(+0.69%)
May 07, 2021 0.7322 0.7550 0.7272 0.7550 147,207 +0.02(+2.03%)
May 06, 2021 0.7449 0.7485 0.7390 0.7400 161,380 +0.00(+0.14%)
May 05, 2021 0.7227 0.7499 0.7100 0.7390 249,894 -0.00(-0.12%)
May 04, 2021 0.7506 0.7567 0.7227 0.7399 145,566 -0.01(-1.43%)
May 03, 2021 0.7100 0.7509 0.7080 0.7506 195,020 +0.04(+5.91%)
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.