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

Gatekeeper Systems Inc (OP: GKPRF )

0.3364 -0.0087 (-2.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 0.3650 0.3650 0.3280 0.3451 14,275 +0.03(+8.05%)
Mar 11, 2025 0.3227 0.3300 0.3107 0.3194 40,396 -0.01(-1.87%)
Mar 10, 2025 0.3140 0.3300 0.3140 0.3255 54,136 +0.00(+0.15%)
Mar 07, 2025 0.3208 0.3250 0.3117 0.3250 124,630 -0.00(-0.34%)
Mar 06, 2025 0.3246 0.3261 0.3246 0.3261 17,033 +0.00(+0.40%)
Mar 05, 2025 0.3221 0.3253 0.3221 0.3248 11,489 +0.02(+5.25%)
Mar 04, 2025 0.3260 0.3260 0.3000 0.3086 277,698 -0.03(-7.77%)
Mar 03, 2025 0.3570 0.3570 0.3346 0.3346 56,788 -0.03(-8.45%)
Feb 28, 2025 0.3500 0.3655 0.3500 0.3655 41,251 +0.00(+1.05%)
Feb 27, 2025 0.3575 0.3658 0.3439 0.3617 6,331 +0.00(+0.08%)
Feb 26, 2025 0.3614 0.3614 0.3614 0.3614 2,150 +0.00(+1.12%)
Feb 25, 2025 0.3785 0.3785 0.3574 0.3574 42,078 -0.02(-5.52%)
Feb 24, 2025 0.3811 0.3838 0.3783 0.3783 36,100 +0.01(+3.42%)
Feb 21, 2025 0.3968 0.4040 0.3658 0.3658 134,837 -0.02(-6.13%)
Feb 20, 2025 0.3834 0.3916 0.3730 0.3897 18,768 -0.00(-0.08%)
Feb 19, 2025 0.3830 0.3900 0.3600 0.3900 78,816 -0.01(-1.86%)
Feb 18, 2025 0.4283 0.4380 0.3974 0.3974 80,224 -0.03(-7.58%)
Feb 14, 2025 0.4138 0.4357 0.4049 0.4300 143,115 +0.01(+1.18%)
Feb 13, 2025 0.4122 0.4250 0.3741 0.4250 208,366 +0.02(+5.28%)
Feb 12, 2025 0.4028 0.4406 0.4028 0.4037 32,633 -0.01(-1.54%)
Feb 11, 2025 0.4148 0.4148 0.4000 0.4100 17,207 -0.01(-1.20%)
Feb 10, 2025 0.3749 0.4242 0.3621 0.4150 618,910 +0.05(+14.64%)
Feb 07, 2025 0.3429 0.3654 0.3375 0.3620 222,075 +0.02(+5.72%)
Feb 06, 2025 0.3639 0.3650 0.3417 0.3424 330,751 -0.03(-8.08%)
Feb 05, 2025 0.3200 0.3833 0.3100 0.3725 224,016 +0.05(+14.12%)
Feb 04, 2025 0.3200 0.3388 0.3200 0.3264 167,033 +0.01(+2.80%)
Feb 03, 2025 0.2610 0.3175 0.2544 0.3175 481,943 +0.00(+0.79%)
Jan 31, 2025 0.2904 0.3230 0.2850 0.3150 610,555 +0.02(+5.00%)
Jan 30, 2025 0.2975 0.3296 0.2128 0.3000 1,582,919 -0.06(-15.92%)
Jan 29, 2025 0.3533 0.3568 0.3533 0.3568 4,190 +0.00(+0.71%)
Jan 28, 2025 0.3443 0.3543 0.3443 0.3543 4,915 +0.01(+3.87%)
Jan 27, 2025 0.3642 0.3710 0.3400 0.3411 55,032 -0.03(-6.88%)
Jan 24, 2025 0.3812 0.3812 0.3635 0.3663 101,453 -0.01(-2.53%)
Jan 23, 2025 0.3555 0.3772 0.3555 0.3758 28,250 +0.01(+3.81%)
Jan 22, 2025 0.3809 0.3900 0.3547 0.3620 54,050 -0.01(-3.21%)
Jan 21, 2025 0.3767 0.3899 0.3619 0.3740 17,508 -0.01(-3.38%)
Jan 17, 2025 0.3726 0.3871 0.3676 0.3871 35,984 +0.02(+6.05%)
Jan 16, 2025 0.3780 0.3780 0.3650 0.3650 46,350 +0.00(+1.25%)
Jan 15, 2025 0.3577 0.3678 0.3500 0.3605 251,320 +0.01(+4.10%)
Jan 14, 2025 0.3596 0.3596 0.3463 0.3463 95,027 -0.00(-1.06%)
Jan 13, 2025 0.3800 0.3884 0.3500 0.3500 42,646 -0.01(-3.71%)
Jan 10, 2025 0.3900 0.4100 0.3632 0.3635 161,077 -0.03(-7.51%)
Jan 08, 2025 0.3950 0.3950 0.3930 0.3930 15,053 -0.01(-1.75%)
Jan 07, 2025 0.3925 0.4066 0.3925 0.4000 32,320 -0.00(-1.14%)
Jan 06, 2025 0.3900 0.4049 0.3900 0.4046 79,820 +0.01(+3.32%)
Jan 03, 2025 0.4022 0.4063 0.3916 0.3916 91,183 -0.01(-3.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.