Gatekeeper Sys Inc (OP: GKPRF )

0.7400 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

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