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 (%)
Aug 31, 2022 0.2050 0.2050 0.2050 0.2050 302 -0.01(-3.53%)
Aug 30, 2022 0.2125 0.2125 0.2125 0.2125 10,000 -0.00(-0.19%)
Aug 29, 2022 0.2129 0.2129 0.2129 0.2129 9,000 -0.01(-3.84%)
Aug 26, 2022 0.2211 0.2214 0.2211 0.2214 12,000 +0.01(+3.12%)
Aug 25, 2022 0.2147 0.2147 0.2147 0.2147 1,000 -0.00(-1.33%)
Aug 24, 2022 0.2211 0.2211 0.2090 0.2176 36,082 -0.00(-1.63%)
Aug 23, 2022 0.2189 0.2228 0.2083 0.2212 37,557 -0.01(-2.98%)
Aug 22, 2022 0.2271 0.2280 0.2269 0.2280 6,534 +0.00(+1.33%)
Aug 19, 2022 0.2180 0.2309 0.2180 0.2250 62,200 -0.00(-0.44%)
Aug 18, 2022 0.2260 0.2260 0.2260 0.2260 100 -0.01(-3.13%)
Aug 17, 2022 0.1814 0.2370 0.1814 0.2333 90,703 -0.01(-2.47%)
Aug 16, 2022 0.2400 0.2437 0.2355 0.2392 81,107 +0.01(+2.40%)
Aug 15, 2022 0.2270 0.2336 0.2270 0.2336 5,702 +0.00(+0.17%)
Aug 12, 2022 0.2255 0.2361 0.2255 0.2332 16,690 -0.00(-0.30%)
Aug 11, 2022 0.2320 0.2339 0.2320 0.2339 3,552 +0.00(+1.39%)
Aug 10, 2022 0.2271 0.2311 0.2200 0.2307 35,075 +0.02(+9.86%)
Aug 09, 2022 0.2300 0.2342 0.2100 0.2100 52,922 -0.03(-10.68%)
Aug 08, 2022 0.2300 0.2414 0.2300 0.2351 30,316 +0.02(+8.54%)
Aug 05, 2022 0.2125 0.2222 0.2062 0.2166 62,517 +0.00(+0.32%)
Aug 04, 2022 0.2170 0.2170 0.2139 0.2159 17,302 -0.00(-0.96%)
Aug 03, 2022 0.2232 0.2257 0.2180 0.2180 31,114 -0.00(-1.18%)
Aug 02, 2022 0.2206 0.2206 0.2206 0.2206 600 -0.02(-8.08%)
Aug 01, 2022 0.2388 0.2400 0.2388 0.2400 1,295 +0.02(+7.77%)
Jul 29, 2022 0.2364 0.2379 0.2227 0.2227 76,516 -0.02(-7.98%)
Jul 28, 2022 0.2439 0.2439 0.2420 0.2420 6,500 +0.00(+1.17%)
Jul 27, 2022 0.2456 0.2456 0.2392 0.2392 486 -0.01(-2.61%)
Jul 26, 2022 0.2460 0.2482 0.2420 0.2456 30,032 +0.00(+1.07%)
Jul 25, 2022 0.2335 0.2480 0.2335 0.2430 28,000 +0.01(+4.11%)
Jul 22, 2022 0.2334 0.2334 0.2334 0.2334 3,079 -0.01(-4.73%)
Jul 20, 2022 0.2450 0 +0.00(+0.53%)
Jul 19, 2022 0.2437 0.2438 0.2437 0.2437 200 +0.00(+0.12%)
Jul 18, 2022 0.2446 0.2533 0.2380 0.2434 35,400 +0.01(+2.10%)
Jul 15, 2022 0.2400 0.2400 0.2384 0.2384 2,200 +0.00(+0.93%)
Jul 14, 2022 0.2338 0.2362 0.2270 0.2362 35,500 -0.01(-4.06%)
Jul 11, 2022 0.2462 1 +0.01(+4.68%)
Jul 08, 2022 0.2262 0.2402 0.2262 0.2352 86,325 +0.01(+2.26%)
Jul 07, 2022 0.2350 0.2400 0.2289 0.2300 72,803 -0.00(-2.04%)
Jul 06, 2022 0.2250 0.2348 0.2250 0.2348 3,500 +0.01(+3.25%)
Jul 05, 2022 0.2400 0.2500 0.2200 0.2274 91,023 -0.01(-5.25%)
Jul 01, 2022 0.2500 0.2500 0.2400 0.2400 10,038 -0.01(-3.07%)
Jun 30, 2022 0.2476 0.2479 0.2476 0.2476 707 -0.00(-0.96%)
Jun 29, 2022 0.2393 0.2500 0.2393 0.2500 30,000 +0.00(+1.50%)
Jun 28, 2022 0.2550 0.2562 0.2463 0.2463 30,419 -0.01(-3.41%)
Jun 27, 2022 0.2647 0.2647 0.2525 0.2550 19,402 +0.00(+0.00%)
Jun 24, 2022 0.2650 0.2650 0.2550 0.2550 21,507 -0.00(-1.54%)
Jun 23, 2022 0.2671 0.2700 0.2537 0.2590 72,751 -0.01(-5.02%)
Jun 22, 2022 0.2727 0.2727 0.2727 0.2727 3,000 -0.01(-2.61%)
Jun 21, 2022 0.2924 0.3012 0.2800 0.2800 28,748 +0.01(+3.70%)
Jun 17, 2022 0.2703 0.2861 0.2700 0.2700 14,980 -0.01(-3.64%)
Jun 16, 2022 0.2937 0.2937 0.2802 0.2802 24,250 -0.02(-5.53%)
Jun 15, 2022 0.2923 0.2966 0.2923 0.2966 2,791 +0.01(+2.91%)
Jun 14, 2022 0.2966 0.2966 0.2882 0.2882 4,090 -0.01(-4.73%)
Jun 13, 2022 0.3402 0.3402 0.2924 0.3025 32,234 -0.04(-11.16%)
Jun 10, 2022 0.3364 0.3405 0.3206 0.3405 1,500 -0.00(-1.02%)
Jun 09, 2022 0.3375 0.3440 0.3354 0.3440 1,500 -0.00(-0.58%)
Jun 08, 2022 0.3425 0.3568 0.3425 0.3460 2,715 -0.00(-0.35%)
Jun 07, 2022 0.3502 0.3503 0.3472 0.3472 3,300 -0.01(-3.21%)
Jun 06, 2022 0.3948 0.4113 0.3586 0.3587 24,012 -0.02(-5.90%)
Jun 03, 2022 0.3750 0.3812 0.3750 0.3812 18,030 +0.03(+8.30%)
Jun 02, 2022 0.3520 0.3520 0.3520 0.3520 202 -0.00(-0.90%)
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.