Gatekeeper Sys Inc (OP: GKPRF )

0.6507 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.6800 0.6800 0.6411 0.6602 137,868 -0.03(-4.05%)
Aug 28, 2020 0.6800 0.7093 0.6711 0.6881 259,700 +0.04(+5.41%)
Aug 27, 2020 0.5688 0.6627 0.5688 0.6528 375,836 +0.15(+30.98%)
Aug 26, 2020 0.4731 0.4984 0.4731 0.4984 140,374 +0.03(+5.55%)
Aug 25, 2020 0.4749 0.4798 0.4722 0.4722 81,165 +0.01(+1.57%)
Aug 24, 2020 0.4703 0.4876 0.4649 0.4649 34,553 -0.00(-0.60%)
Aug 21, 2020 0.4791 0.4791 0.4646 0.4677 13,100 -0.01(-2.42%)
Aug 20, 2020 0.4799 0.4799 0.4650 0.4793 14,152 -0.01(-1.22%)
Aug 19, 2020 0.4882 0.4918 0.4809 0.4852 39,235 -0.01(-1.08%)
Aug 18, 2020 0.5189 0.5189 0.4802 0.4905 52,870 -0.03(-5.31%)
Aug 17, 2020 0.5322 0.5322 0.5040 0.5180 49,750 +0.00(+0.39%)
Aug 14, 2020 0.4774 0.5160 0.4700 0.5160 9,100 +0.05(+9.79%)
Aug 13, 2020 0.4355 0.4866 0.4355 0.4700 22,900 +0.03(+6.36%)
Aug 12, 2020 0.4544 0.4544 0.4252 0.4419 76,345 -0.02(-3.93%)
Aug 11, 2020 0.4739 0.4913 0.4409 0.4600 64,900 -0.02(-5.12%)
Aug 10, 2020 0.4756 0.5111 0.4692 0.4848 311,700 +0.03(+5.85%)
Aug 07, 2020 0.4204 0.4900 0.4201 0.4580 151,200 +0.08(+22.43%)
Aug 06, 2020 0.3784 0.3862 0.3607 0.3741 203,881 +0.01(+2.52%)
Aug 05, 2020 0.3679 0.3679 0.3584 0.3649 79,750 +0.01(+2.38%)
Aug 04, 2020 0.3554 0.3564 0.3554 0.3564 2,950 -0.02(-4.25%)
Aug 03, 2020 0.3722 0.3722 0.3722 0.3722 4,395 +0.02(+6.83%)
Jul 31, 2020 0.3300 0.3484 0.3300 0.3484 17,000 +0.00(+0.66%)
Jul 30, 2020 0.3396 0.3461 0.3300 0.3461 6,500 -0.00(-1.11%)
Jul 29, 2020 0.3529 0.3529 0.3500 0.3500 10,446 -0.01(-1.93%)
Jul 28, 2020 0.3531 0.3569 0.3428 0.3569 55,500 -0.01(-3.31%)
Jul 27, 2020 0.3686 0.3691 0.3683 0.3691 11,245 +0.01(+1.60%)
Jul 24, 2020 0.3591 0.3647 0.3591 0.3633 7,100 -0.00(-0.27%)
Jul 23, 2020 0.3600 0.3869 0.3596 0.3643 267,939 +0.01(+2.42%)
Jul 22, 2020 0.3400 0.3557 0.3400 0.3557 21,122 +0.02(+5.52%)
Jul 21, 2020 0.3440 0.3440 0.3371 0.3371 10,250 -0.00(-0.71%)
Jul 20, 2020 0.3222 0.3395 0.3222 0.3395 4,000 +0.02(+7.33%)
Jul 17, 2020 0.3284 0.3284 0.3111 0.3163 78,700 -0.01(-4.47%)
Jul 16, 2020 0.3364 0.3364 0.3235 0.3311 25,612 -0.01(-4.00%)
Jul 15, 2020 0.3500 0.3500 0.3304 0.3449 8,455 -0.00(-0.52%)
Jul 14, 2020 0.3250 0.3467 0.3131 0.3467 34,639 +0.02(+5.93%)
Jul 13, 2020 0.3482 0.3519 0.3134 0.3273 116,534 -0.03(-7.80%)
Jul 10, 2020 0.3486 0.3589 0.3486 0.3550 25,500 +0.01(+2.99%)
Jul 09, 2020 0.3800 0.3800 0.3200 0.3447 224,365 -0.04(-11.37%)
Jul 08, 2020 0.4157 0.4210 0.3733 0.3889 46,134 -0.02(-4.56%)
Jul 07, 2020 0.4036 0.4312 0.3960 0.4075 88,377 +0.02(+5.84%)
Jul 06, 2020 0.3418 0.3850 0.3418 0.3850 106,800 +0.04(+12.41%)
Jul 02, 2020 0.3334 0.3500 0.3249 0.3425 83,400 +0.04(+12.48%)
Jul 01, 2020 0.3300 0.3300 0.3045 0.3045 20,400 -0.01(-4.43%)
Jun 30, 2020 0.2975 0.3229 0.2975 0.3186 93,125 +0.03(+9.52%)
Jun 29, 2020 0.2989 0.3000 0.2909 0.2909 110,500 +0.00(+0.83%)
Jun 26, 2020 0.2957 0.2964 0.2865 0.2885 46,300 -0.01(-4.85%)
Jun 25, 2020 0.2887 0.3033 0.2817 0.3032 80,946 +0.03(+10.25%)
Jun 24, 2020 0.3000 0.3000 0.2750 0.2750 27,824 -0.02(-6.56%)
Jun 23, 2020 0.3022 0.3198 0.2943 0.2943 38,462 +0.03(+11.06%)
Jun 22, 2020 0.2500 0.2650 0.2475 0.2650 44,500 +0.02(+6.04%)
Jun 19, 2020 0.2753 0.2830 0.2448 0.2499 183,800 -0.02(-7.41%)
Jun 18, 2020 0.2630 0.2699 0.2482 0.2699 43,385 +0.04(+17.96%)
Jun 17, 2020 0.2050 0.2300 0.2050 0.2288 30,631 +0.03(+12.65%)
Jun 16, 2020 0.2070 0.2079 0.1902 0.2031 28,500 +0.02(+11.53%)
Jun 15, 2020 0.1866 0.1885 0.1821 0.1821 45,400 +0.01(+3.11%)
Jun 12, 2020 0.1648 0.1816 0.1648 0.1766 101,700 +0.01(+3.15%)
Jun 11, 2020 0.1700 0.1712 0.1657 0.1712 85,905 -0.01(-5.93%)
Jun 10, 2020 0.1760 0.1820 0.1760 0.1820 34,250 +0.01(+4.00%)
Jun 09, 2020 0.1750 0.1828 0.1750 0.1750 21,710 -0.00(-1.24%)
Jun 08, 2020 0.1705 0.1773 0.1705 0.1772 6,250 +0.01(+7.39%)
Jun 04, 2020 0.1650 0.1650 0.1650 0 +0.00(+2.36%)
Jun 03, 2020 0.1690 0.1690 0.1612 0.1612 53,000 -0.01(-5.12%)
Jun 02, 2020 0.1720 0.1730 0.1650 0.1699 14,970 +0.00(+2.97%)
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.