Gatekeeper Sys Inc (OP: GKPRF )

0.7099 USD UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.1432 0.1432 0.1432 0 -0.01(-4.53%)
Nov 26, 2019 0.1500 0.1500 0.1500 0 -0.00(-0.99%)
Nov 25, 2019 0.1515 0.1515 0.1515 0.1515 6,700 +0.01(+4.48%)
Nov 21, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 19, 2019 0.1450 0.1450 0.1450 0 -0.00(-0.07%)
Nov 14, 2019 0.1451 0.1451 0.1451 0 +0.00(+0.07%)
Nov 13, 2019 0.1505 0.1505 0.1450 0.1450 26,700 -0.01(-7.70%)
Nov 11, 2019 0.1571 0.1571 0.1571 0 +0.01(+4.39%)
Nov 05, 2019 0.1505 0.1505 0.1505 0 -0.03(-14.68%)
Nov 01, 2019 0.1764 0.1764 0.1764 0 +0.00(+1.91%)
Oct 31, 2019 0.1731 0.1731 0.1731 0.1731 999 -0.01(-3.62%)
Oct 30, 2019 0.1700 0.1796 0.1700 0.1796 2,900 +0.01(+5.65%)
Oct 29, 2019 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-10.29%)
Oct 25, 2019 0.1895 0.1895 0.1895 0 -0.00(-0.26%)
Oct 24, 2019 0.1781 0.1900 0.1781 0.1900 22,300 +0.01(+5.56%)
Oct 23, 2019 0.1854 0.1854 0.1750 0.1800 13,000 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.81%)
Oct 21, 2019 0.1614 0.1926 0.1613 0.1911 19,000 +0.03(+19.44%)
Oct 18, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.69%)
Oct 17, 2019 0.1600 0.1600 0.1471 0.1543 91,800 +0.02(+13.62%)
Oct 15, 2019 0.1358 0.1358 0.1358 0 +0.02(+17.07%)
Oct 14, 2019 0.1160 0.1160 0.1160 0.1160 500 -0.02(-12.45%)
Oct 11, 2019 0.1325 0.1325 0.1325 0.1325 900 -0.01(-3.99%)
Oct 09, 2019 0.1380 0.1380 0.1380 0 +0.02(+15.48%)
Oct 04, 2019 0.1195 0.1195 0.1195 0 -0.01(-4.40%)
Sep 30, 2019 0.1250 0.1250 0.1250 0 -0.00(-2.34%)
Sep 26, 2019 0.1280 0.1280 0.1280 0 +0.00(+1.59%)
Sep 25, 2019 0.1250 0.1260 0.1250 0.1260 14,000 -0.00(-0.87%)
Sep 24, 2019 0.1100 0.1271 0.1100 0.1271 47,000 +0.01(+9.47%)
Sep 23, 2019 0.1100 0.1161 0.1100 0.1161 11,500 +0.01(+8.00%)
Sep 18, 2019 0.1075 0.1075 0.1075 0 +0.00(+1.13%)
Sep 11, 2019 0.1063 0.1063 0.1063 0 -0.00(-3.28%)
Sep 06, 2019 0.1099 0.1099 0.1099 0 +0.00(+2.81%)
Aug 28, 2019 0.1069 0.1069 0.1069 0 +0.01(+11.94%)
Aug 20, 2019 0.0955 0.0955 0.0955 0 -0.01(-9.05%)
Aug 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+3.24%)
Aug 14, 2019 0.1017 0.1017 0.1017 0.1017 10,000 -0.02(-13.08%)
Aug 09, 2019 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Aug 08, 2019 0.1170 0.1170 0.1170 0.1170 10,500 +0.01(+6.36%)
Aug 07, 2019 0.1100 0.1100 0.1000 0.1100 16,000 +0.01(+10.00%)
Aug 06, 2019 0.1000 0.1000 0.1000 0.1000 4,500 +0.01(+12.87%)
Jul 30, 2019 0.0886 0.0886 0.0886 0 +0.00(+4.24%)
Jul 29, 2019 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.05%)
Jul 25, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Jul 24, 2019 0.0945 0.0945 0.0945 0.0945 1,000 -0.00(-1.87%)
Jul 23, 2019 0.0927 0.1000 0.0884 0.0963 95,000 +0.03(+37.57%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 500 +0.01(+16.28%)
Jul 18, 2019 0.0602 0.0602 0.0602 0 -0.01(-15.21%)
Jul 17, 2019 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-5.33%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+3.02%)
Jul 09, 2019 0.0728 0.0728 0.0728 0 +0.00(+0.00%)
Jul 05, 2019 0.0728 0.0728 0.0728 0 +0.01(+8.66%)
Jul 02, 2019 0.0670 0.0670 0.0670 0 +0.00(+5.02%)
Jun 28, 2019 0.0638 0.0638 0.0638 0 -0.00(-4.78%)
Jun 25, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jun 21, 2019 0.0670 0.0670 0.0670 0 -0.01(-8.22%)
May 28, 2019 0.0730 0.0730 0.0730 0 -0.00(-3.95%)
May 22, 2019 0.0760 0.0760 0.0760 0 -0.00(-0.13%)
May 21, 2019 0.0761 0.0761 0.0761 0.0761 3,000 +0.00(+0.79%)
May 17, 2019 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Apr 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 23, 2019 0.0700 0.0700 0.0700 0 +0.01(+9.38%)
Apr 08, 2019 0.0640 0.0640 0.0640 0 -0.01(-13.63%)
Apr 01, 2019 0.0741 0.0741 0.0741 0 -0.01(-15.80%)
Mar 27, 2019 0.0880 0.0880 0.0880 0 +0.00(+4.14%)
Mar 25, 2019 0.0845 0.0845 0.0845 0 +0.00(+4.19%)
Mar 22, 2019 0.0811 0.0811 0.0811 0.0811 1,000 +0.00(+0.25%)
Mar 20, 2019 0.0809 0.0809 0.0809 0 -0.00(-3.00%)
Mar 18, 2019 0.0834 0.0834 0.0834 0 +0.00(+5.57%)
Mar 15, 2019 0.0790 0.0790 0.0790 0.0790 500 +0.00(+0.00%)
Mar 14, 2019 0.0790 0.0790 0.0790 0.0790 1,000 -0.01(-8.88%)
Mar 13, 2019 0.0867 0.0867 0.0867 0.0867 8,000 +0.01(+8.37%)
Mar 11, 2019 0.0800 0.0800 0.0800 0 -0.00(-5.33%)
Mar 06, 2019 0.0845 0.0845 0.0845 0 +0.00(+2.80%)
Mar 05, 2019 0.0822 0.0822 0.0822 0.0822 5,082 -0.01(-6.59%)
Feb 27, 2019 0.0880 0.0880 0.0880 0 -0.00(-2.11%)
Feb 26, 2019 0.0959 0.0959 0.0899 0.0899 14,800 +0.00(+1.58%)
Feb 20, 2019 0.0885 0.0885 0.0885 0 -0.01(-6.65%)
Feb 19, 2019 0.0930 0.0948 0.0871 0.0948 13,682 +0.01(+9.34%)
Feb 14, 2019 0.0867 0.0867 0.0867 0 +0.01(+15.60%)
Feb 12, 2019 0.0750 0.0750 0.0750 0 +0.01(+12.28%)
Feb 08, 2019 0.0668 0.0668 0.0668 0 -0.00(-2.91%)
Feb 07, 2019 0.0649 0.0688 0.0636 0.0688 105,000 +0.01(+8.35%)
Jan 31, 2019 0.0635 0.0635 0.0635 0 +0.00(+5.66%)
Jan 29, 2019 0.0601 0.0601 0.0601 0 -0.01(-19.87%)
Jan 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 10, 2019 0.0750 0.0750 0.0750 0.0750 6,800 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0750 0.0750 0.0750 1,100 +0.01(+11.77%)
Dec 28, 2018 0.0671 0.0671 0.0671 0 +0.00(+1.51%)
Dec 27, 2018 0.0661 0.0661 0.0661 0.0661 10,000 +0.00(+4.09%)
Dec 26, 2018 0.0635 0.0635 0.0635 0.0635 9,999 -0.02(-22.47%)
Dec 11, 2018 0.0819 0.0819 0.0819 0 +0.01(+9.64%)
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.