Gatekeeper Sys Inc (OP: GKPRF )

0.6771 USD +0.0066 (+0.98%)
Official Closing Price Updated: 3:45 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

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