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

Gatekeeper Systems Inc (OP: GKPRF )

0.4952 +0.0011 (+0.22%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 7, 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 30, 2021 0.5131 0.5214 0.5123 0.5214 10,498 +0.00(+0.27%)
Jul 29, 2021 0.5272 0.5450 0.5181 0.5200 69,964 -0.01(-2.62%)
Jul 28, 2021 0.5381 0.5381 0.5160 0.5340 61,222 +0.00(+0.38%)
Jul 27, 2021 0.5435 0.5435 0.4820 0.5320 273,884 -0.06(-9.83%)
Jul 26, 2021 0.5783 0.5950 0.5779 0.5900 61,492 +0.00(+0.70%)
Jul 23, 2021 0.5870 0.5967 0.5800 0.5859 38,880 -0.01(-2.35%)
Jul 22, 2021 0.5975 0.6100 0.5840 0.6000 34,600 +0.00(+0.42%)
Jul 21, 2021 0.5796 0.6000 0.5796 0.5975 21,260 +0.02(+3.99%)
Jul 20, 2021 0.5696 0.5952 0.5535 0.5746 36,547 +0.02(+3.66%)
Jul 19, 2021 0.5500 0.5588 0.5200 0.5543 58,017 +0.01(+1.24%)
Jul 16, 2021 0.5862 0.5953 0.5475 0.5475 86,930 -0.04(-6.81%)
Jul 15, 2021 0.5919 0.6200 0.5800 0.5875 72,726 -0.01(-1.29%)
Jul 14, 2021 0.5890 0.6075 0.5830 0.5952 44,598 +0.01(+1.10%)
Jul 13, 2021 0.5640 0.5887 0.5640 0.5887 22,995 +0.01(+1.94%)
Jul 12, 2021 0.5783 0.5800 0.5620 0.5775 81,537 -0.01(-1.08%)
Jul 09, 2021 0.5962 0.5970 0.5501 0.5838 37,042 +0.01(+1.53%)
Jul 08, 2021 0.5900 0.5969 0.5750 0.5750 29,916 -0.02(-2.99%)
Jul 07, 2021 0.6102 0.6102 0.5925 0.5927 59,738 -0.02(-3.63%)
Jul 06, 2021 0.6200 0.6200 0.5895 0.6150 3,282 -0.00(-0.29%)
Jul 02, 2021 0.5902 0.6256 0.5820 0.6168 173,720 +0.03(+4.54%)
Jul 01, 2021 0.5975 0.5975 0.5870 0.5900 19,430 +0.00(+0.43%)
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%)
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.