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 +0.0127 (+2.52%)
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 (%)
Aug 31, 2016 0.1525 0.1525 0.1525 0 +0.00(+0.99%)
Aug 30, 2016 0.1660 0.1660 0.1510 0.1510 54,743 -0.02(-11.49%)
Aug 26, 2016 0.1706 0.1706 0.1706 0 +0.00(+1.49%)
Aug 25, 2016 0.1682 0.1682 0.1681 0.1681 20,000 +0.01(+5.59%)
Aug 22, 2016 0.1592 0.1592 0.1592 0 +0.00(+3.11%)
Aug 16, 2016 0.1544 0.1544 0.1544 0 -0.02(-8.91%)
Aug 15, 2016 0.1715 0.1715 0.1695 0.1695 8,500 +0.00(+1.50%)
Aug 11, 2016 0.1670 0.1670 0.1670 0 -0.00(-1.76%)
Aug 10, 2016 0.1715 0.1715 0.1700 0.1700 8,300 +0.00(+0.29%)
Aug 09, 2016 0.1695 0.1695 0.1695 0.1695 25,000 -0.00(-0.94%)
Aug 08, 2016 0.1711 0.1711 0.1711 0.1711 1,000 +0.00(+1.36%)
Aug 05, 2016 0.1720 0.1720 0.1611 0.1688 7,202 -0.01(-5.49%)
Aug 04, 2016 0.1800 0.1834 0.1786 0.1786 92,200 -0.00(-0.17%)
Aug 03, 2016 0.1530 0.1800 0.1530 0.1789 116,252 +0.01(+5.24%)
Aug 02, 2016 0.1611 0.1700 0.1611 0.1700 28,926 +0.01(+8.28%)
Jul 29, 2016 0.1570 0.1570 0.1570 0 -0.01(-7.70%)
Jul 28, 2016 0.1650 0.1790 0.1650 0.1701 213,118 +0.01(+3.72%)
Jul 27, 2016 0.1640 0.1640 0.1620 0.1640 76,700 +0.02(+13.10%)
Jul 26, 2016 0.1583 0.1600 0.1450 0.1450 17,335 -0.02(-9.38%)
Jul 25, 2016 0.1640 0.1640 0.1540 0.1600 99,000 -0.00(-1.72%)
Jul 22, 2016 0.1628 0.1640 0.1598 0.1628 35,000 +0.01(+5.03%)
Jul 21, 2016 0.1640 0.1640 0.1550 0.1550 1,400 +0.00(+0.65%)
Jul 20, 2016 0.1438 0.1621 0.1438 0.1540 9,100 -0.00(-1.60%)
Jul 19, 2016 0.1565 0.1565 0.1565 0.1565 250 +0.01(+3.44%)
Jul 18, 2016 0.1443 0.1513 0.1443 0.1513 11,000 +0.01(+6.40%)
Jul 15, 2016 0.1600 0.1600 0.1422 0.1422 66,704 +0.00(+0.14%)
Jul 14, 2016 0.1420 0.1420 0.1420 0.1420 3,500 -0.01(-4.38%)
Jul 13, 2016 0.1480 0.1485 0.1480 0.1485 15,000 +0.01(+4.58%)
Jul 12, 2016 0.1360 0.1480 0.1330 0.1420 1,068,000 +0.03(+22.41%)
Jul 11, 2016 0.1160 0.1160 0.1160 0.1160 5,500 -0.00(-0.85%)
Jul 08, 2016 0.1170 0.1170 0.1170 0.1170 11,200 -0.00(-4.10%)
Jul 01, 2016 0.1220 0.1220 0.1220 0 +0.01(+7.87%)
Jun 30, 2016 0.1110 0.1131 0.1110 0.1131 32,000 -0.00(-4.15%)
Jun 29, 2016 0.1180 0.1180 0.1180 0.1180 400 +0.00(+1.11%)
Jun 28, 2016 0.1102 0.1200 0.1102 0.1167 18,928 +0.00(+0.69%)
Jun 27, 2016 0.1099 0.1160 0.1099 0.1159 119,800 +0.02(+17.07%)
Jun 21, 2016 0.0990 0.0990 0.0990 0 +0.01(+12.50%)
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.