Gatekeeper Sys Inc (OP: GKPRF )

0.7400 USD -0.0900 (-10.84%)
Official Closing Price Updated: 3:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.1409 0.1520 0.1400 0.1520 75,700 +0.00(+2.49%)
May 28, 2020 0.1400 0.1483 0.1400 0.1483 20,000 +0.01(+5.93%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 22,200 -0.00(-2.37%)
May 26, 2020 0.1430 0.1491 0.1430 0.1434 56,500 -0.00(-0.42%)
May 22, 2020 0.1400 0.1440 0.1400 0.1440 10,000 +0.01(+8.68%)
May 20, 2020 0.1325 0.1325 0.1325 0 -0.01(-6.49%)
May 19, 2020 0.1350 0.1417 0.1350 0.1417 10,020 +0.01(+4.96%)
May 18, 2020 0.1392 0.1392 0.1350 0.1350 18,725 +0.01(+3.85%)
May 15, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-3.56%)
May 14, 2020 0.1348 0.1348 0.1348 0.1348 135 -0.00(-0.15%)
May 13, 2020 0.1371 0.1439 0.1350 0.1350 32,005 -0.01(-8.47%)
May 12, 2020 0.1382 0.1479 0.1382 0.1475 3,630 +0.01(+6.81%)
May 08, 2020 0.1381 0.1381 0.1381 0 -0.00(-2.40%)
May 07, 2020 0.1417 0.1417 0.1415 0.1415 49,550 -0.01(-5.67%)
May 06, 2020 0.1600 0.1610 0.1500 0.1500 50,000 -0.00(-0.86%)
May 05, 2020 0.1450 0.1513 0.1450 0.1513 3,000 +0.03(+21.04%)
May 04, 2020 0.1280 0.1280 0.1250 0.1250 5,100 +0.00(+1.63%)
May 01, 2020 0.1280 0.1280 0.1230 0.1230 700 -0.01(-6.32%)
Apr 30, 2020 0.1300 0.1313 0.1300 0.1313 44,000 +0.01(+8.60%)
Apr 29, 2020 0.1209 0.1209 0.1209 0.1209 350 -0.01(-4.12%)
Apr 28, 2020 0.1387 0.1387 0.1261 0.1261 7,500 -0.00(-0.32%)
Apr 27, 2020 0.1250 0.1265 0.1250 0.1265 6,000 +0.00(+3.60%)
Apr 24, 2020 0.1320 0.1320 0.1103 0.1221 73,100 -0.01(-9.35%)
Apr 23, 2020 0.1347 0.1347 0.1347 0.1347 4,980 +0.00(+1.66%)
Apr 22, 2020 0.1320 0.1404 0.1300 0.1325 25,670 +0.01(+6.34%)
Apr 20, 2020 0.1246 0.1246 0.1246 0 -0.00(-0.32%)
Apr 16, 2020 0.1250 0.1250 0.1250 0 +0.01(+5.13%)
Apr 15, 2020 0.1189 0.1189 0.1189 0.1189 300 -0.02(-15.07%)
Apr 13, 2020 0.1400 0.1400 0.1400 0 +0.02(+15.13%)
Apr 08, 2020 0.1216 0.1216 0.1216 0 +0.03(+28.54%)
Apr 07, 2020 0.0946 0.0946 0.0946 25 +0.00(+0.00%)
Apr 03, 2020 0.0946 0.0946 0.0946 0 +0.00(+2.60%)
Apr 02, 2020 0.0922 0.0922 0.0922 0.0922 9,500 -0.00(-2.43%)
Mar 30, 2020 0.0945 0.0945 0.0945 0 -0.00(-3.57%)
Mar 27, 2020 0.0980 0.0980 0.0980 0.0980 100 +0.01(+10.36%)
Mar 24, 2020 0.0888 0.0888 0.0888 0 +0.01(+9.23%)
Mar 23, 2020 0.0813 0.0813 0.0813 0.0813 5,000 -0.00(-5.47%)
Mar 20, 2020 0.0863 0.0906 0.0860 0.0860 66,200 +0.00(+2.02%)
Mar 19, 2020 0.0843 0.0843 0.0843 0.0843 250 +0.00(+3.95%)
Mar 18, 2020 0.0811 0.0811 0.0811 0.0811 2,500 -0.03(-26.41%)
Mar 16, 2020 0.1102 0.1102 0.1102 0 -0.02(-15.10%)
Mar 11, 2020 0.1298 0.1298 0.1298 0 +0.00(+1.41%)
Mar 09, 2020 0.1280 0.1280 0.1280 0 -0.01(-4.12%)
Mar 05, 2020 0.1335 0.1335 0.1335 0 -0.00(-2.84%)
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.