Gatekeeper Sys Inc (OP: GKPRF )

0.7099 USD -0.0301 (-4.07%)
Official Closing Price Updated: 3:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.