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

Gatekeeper Systems Inc (OP: GKPRF )

0.4600 -0.0200 (-4.17%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 14, 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 (%)
Jul 31, 2020 0.3300 0.3484 0.3300 0.3484 17,000 +0.00(+0.66%)
Jul 30, 2020 0.3396 0.3461 0.3300 0.3461 6,500 -0.00(-1.11%)
Jul 29, 2020 0.3529 0.3529 0.3500 0.3500 10,446 -0.01(-1.93%)
Jul 28, 2020 0.3531 0.3569 0.3428 0.3569 55,500 -0.01(-3.31%)
Jul 27, 2020 0.3686 0.3691 0.3683 0.3691 11,245 +0.01(+1.60%)
Jul 24, 2020 0.3591 0.3647 0.3591 0.3633 7,100 -0.00(-0.27%)
Jul 23, 2020 0.3600 0.3869 0.3596 0.3643 267,939 +0.01(+2.42%)
Jul 22, 2020 0.3400 0.3557 0.3400 0.3557 21,122 +0.02(+5.52%)
Jul 21, 2020 0.3440 0.3440 0.3371 0.3371 10,250 -0.00(-0.71%)
Jul 20, 2020 0.3222 0.3395 0.3222 0.3395 4,000 +0.02(+7.33%)
Jul 17, 2020 0.3284 0.3284 0.3111 0.3163 78,700 -0.01(-4.47%)
Jul 16, 2020 0.3364 0.3364 0.3235 0.3311 25,612 -0.01(-4.00%)
Jul 15, 2020 0.3500 0.3500 0.3304 0.3449 8,455 -0.00(-0.52%)
Jul 14, 2020 0.3250 0.3467 0.3131 0.3467 34,639 +0.02(+5.93%)
Jul 13, 2020 0.3482 0.3519 0.3134 0.3273 116,534 -0.03(-7.80%)
Jul 10, 2020 0.3486 0.3589 0.3486 0.3550 25,500 +0.01(+2.99%)
Jul 09, 2020 0.3800 0.3800 0.3200 0.3447 224,365 -0.04(-11.37%)
Jul 08, 2020 0.4157 0.4210 0.3733 0.3889 46,134 -0.02(-4.56%)
Jul 07, 2020 0.4036 0.4312 0.3960 0.4075 88,377 +0.02(+5.84%)
Jul 06, 2020 0.3418 0.3850 0.3418 0.3850 106,800 +0.04(+12.41%)
Jul 02, 2020 0.3334 0.3500 0.3249 0.3425 83,400 +0.04(+12.48%)
Jul 01, 2020 0.3300 0.3300 0.3045 0.3045 20,400 -0.01(-4.43%)
Jun 30, 2020 0.2975 0.3229 0.2975 0.3186 93,125 +0.03(+9.52%)
Jun 29, 2020 0.2989 0.3000 0.2909 0.2909 110,500 +0.00(+0.83%)
Jun 26, 2020 0.2957 0.2964 0.2865 0.2885 46,300 -0.01(-4.85%)
Jun 25, 2020 0.2887 0.3033 0.2817 0.3032 80,946 +0.03(+10.25%)
Jun 24, 2020 0.3000 0.3000 0.2750 0.2750 27,824 -0.02(-6.56%)
Jun 23, 2020 0.3022 0.3198 0.2943 0.2943 38,462 +0.03(+11.06%)
Jun 22, 2020 0.2500 0.2650 0.2475 0.2650 44,500 +0.02(+6.04%)
Jun 19, 2020 0.2753 0.2830 0.2448 0.2499 183,800 -0.02(-7.41%)
Jun 18, 2020 0.2630 0.2699 0.2482 0.2699 43,385 +0.04(+17.96%)
Jun 17, 2020 0.2050 0.2300 0.2050 0.2288 30,631 +0.03(+12.65%)
Jun 16, 2020 0.2070 0.2079 0.1902 0.2031 28,500 +0.02(+11.53%)
Jun 15, 2020 0.1866 0.1885 0.1821 0.1821 45,400 +0.01(+3.11%)
Jun 12, 2020 0.1648 0.1816 0.1648 0.1766 101,700 +0.01(+3.15%)
Jun 11, 2020 0.1700 0.1712 0.1657 0.1712 85,905 -0.01(-5.93%)
Jun 10, 2020 0.1760 0.1820 0.1760 0.1820 34,250 +0.01(+4.00%)
Jun 09, 2020 0.1750 0.1828 0.1750 0.1750 21,710 -0.00(-1.24%)
Jun 08, 2020 0.1705 0.1773 0.1705 0.1772 6,250 +0.01(+7.39%)
Jun 04, 2020 0.1650 0.1650 0.1650 0 +0.00(+2.36%)
Jun 03, 2020 0.1690 0.1690 0.1612 0.1612 53,000 -0.01(-5.12%)
Jun 02, 2020 0.1720 0.1730 0.1650 0.1699 14,970 +0.00(+2.97%)
Jun 01, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+8.55%)
May 29, 2020 0.1409 0.1520 0.1400 0.1520 75,700 +0.00(+2.49%)
May 28, 2020 0.1400 0.1483 0.1400 0.1483 20,000 +0.01(+5.93%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 22,200 -0.00(-2.37%)
May 26, 2020 0.1430 0.1491 0.1430 0.1434 56,500 -0.00(-0.42%)
May 22, 2020 0.1400 0.1440 0.1400 0.1440 10,000 +0.01(+8.68%)
May 20, 2020 0.1325 0.1325 0.1325 0 -0.01(-6.49%)
May 19, 2020 0.1350 0.1417 0.1350 0.1417 10,020 +0.01(+4.96%)
May 18, 2020 0.1392 0.1392 0.1350 0.1350 18,725 +0.01(+3.85%)
May 15, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-3.56%)
May 14, 2020 0.1348 0.1348 0.1348 0.1348 135 -0.00(-0.15%)
May 13, 2020 0.1371 0.1439 0.1350 0.1350 32,005 -0.01(-8.47%)
May 12, 2020 0.1382 0.1479 0.1382 0.1475 3,630 +0.01(+6.81%)
May 08, 2020 0.1381 0.1381 0.1381 0 -0.00(-2.40%)
May 07, 2020 0.1417 0.1417 0.1415 0.1415 49,550 -0.01(-5.67%)
May 06, 2020 0.1600 0.1610 0.1500 0.1500 50,000 -0.00(-0.86%)
May 05, 2020 0.1450 0.1513 0.1450 0.1513 3,000 +0.03(+21.04%)
May 04, 2020 0.1280 0.1280 0.1250 0.1250 5,100 +0.00(+1.63%)
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.