Gatekeeper Sys Inc (OP: GKPRF )

0.6672 USD -0.0099 (-1.46%)
Official Closing Price Updated: 3:53 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.1060 0.1060 0.1059 0.1059 11,505 +0.02(+17.93%)
Mar 28, 2016 0.0898 0.0898 0.0898 0 -0.01(-9.75%)
Mar 11, 2016 0.0995 0.0995 0.0995 0 +0.00(+3.32%)
Mar 08, 2016 0.0963 0.0963 0.0963 0 -0.01(-6.87%)
Mar 02, 2016 0.1034 0.1034 0.1034 0 -0.00(-1.52%)
Mar 01, 2016 0.1025 0.1050 0.1025 0.1050 2,500 +0.01(+15.38%)
Feb 29, 2016 0.0910 0.0910 0.0910 0.0910 3,000 +0.01(+7.06%)
Feb 25, 2016 0.0850 0.0850 0.0850 0 -0.02(-18.27%)
Feb 23, 2016 0.1040 0.1040 0.1040 0 +0.00(+3.69%)
Feb 22, 2016 0.1017 0.1040 0.1003 0.1003 22,600 +0.02(+31.97%)
Jan 26, 2016 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
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.