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 (%)
Sep 28, 2017 0.0951 0.0951 0.0951 0 -0.00(-0.31%)
Sep 27, 2017 0.0986 0.0986 0.0954 0.0954 21,000 -0.01(-10.84%)
Sep 26, 2017 0.1050 0.1070 0.1050 0.1070 23,800 +0.00(+3.48%)
Sep 21, 2017 0.1034 0.1034 0.1034 0 -0.00(-3.36%)
Sep 18, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Sep 14, 2017 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Sep 13, 2017 0.1010 0.1016 0.1010 0.1010 11,200 -0.02(-14.33%)
Sep 08, 2017 0.1179 0.1179 0.1179 0 +0.01(+7.18%)
Sep 07, 2017 0.1010 0.1100 0.1010 0.1100 17,700 +0.01(+8.91%)
Aug 31, 2017 0.1010 0.1010 0.1010 0 -0.02(-15.90%)
Aug 28, 2017 0.1201 0.1201 0.1201 0 +0.00(+1.78%)
Aug 25, 2017 0.1180 0.1180 0.1180 0.1180 4,000 -0.00(-3.28%)
Aug 23, 2017 0.1220 0.1220 0.1220 0 -0.01(-5.65%)
Aug 21, 2017 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Aug 18, 2017 0.1293 0.1293 0.1293 0.1293 10,000 +0.01(+8.66%)
Aug 14, 2017 0.1190 0.1190 0.1190 0 +0.00(+2.32%)
Aug 11, 2017 0.1211 0.1211 0.1163 0.1163 66,000 -0.02(-11.83%)
Aug 09, 2017 0.1319 0.1319 0.1319 0 -0.00(-3.01%)
Aug 08, 2017 0.1360 0.1360 0.1360 0.1360 10,000 +0.02(+12.40%)
Aug 07, 2017 0.1210 0.1210 0.1210 0.1210 600 -0.00(-1.06%)
Aug 04, 2017 0.1223 0.1223 0.1223 0.1223 30,000 -0.02(-12.64%)
Aug 03, 2017 0.1397 0.1400 0.1397 0.1400 6,000 +0.01(+4.48%)
Aug 02, 2017 0.1340 0.1340 0.1340 0.1340 200 -0.00(-0.07%)
Aug 01, 2017 0.1500 0.1500 0.1341 0.1341 21,000 -0.01(-6.87%)
Jul 31, 2017 0.1500 0.1500 0.1440 0.1440 5,000 -0.01(-9.32%)
Jul 28, 2017 0.1500 0.1588 0.1500 0.1588 4,100 +0.01(+6.01%)
Jul 25, 2017 0.1498 0.1498 0.1498 0 +0.00(+1.90%)
Jul 14, 2017 0.1470 0.1470 0.1470 0 +0.00(+0.07%)
Jul 13, 2017 0.1500 0.1508 0.1469 0.1469 4,400 +0.01(+4.33%)
Jul 12, 2017 0.1408 0.1408 0.1408 0.1408 350 +0.00(+1.08%)
Jul 11, 2017 0.1395 0.1395 0.1393 0.1393 1,310 -0.00(-1.21%)
Jul 10, 2017 0.1416 0.1416 0.1300 0.1410 209,200 +0.01(+7.88%)
Jul 07, 2017 0.1307 0.1307 0.1307 0.1307 1,250 -0.01(-6.64%)
Jul 06, 2017 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Jul 05, 2017 0.1400 0.1400 0.1400 0.1400 17,500 -0.00(-0.43%)
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.