Gatekeeper Sys Inc (OP: GKPRF )

0.6567 USD -0.0093 (-1.40%)
Official Closing Price Updated: 3:58 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 0.6833 0.6833 0.6434 0.6567 65,300 -0.01(-1.40%)
Oct 22, 2020 0.6500 0.6848 0.6500 0.6660 61,867 +0.02(+2.46%)
Oct 21, 2020 0.6728 0.6800 0.6500 0.6500 72,594 -0.03(-4.30%)
Oct 20, 2020 0.7105 0.7154 0.6644 0.6792 76,784 -0.04(-5.13%)
Oct 19, 2020 0.7498 0.7810 0.6781 0.7159 110,449 -0.02(-2.32%)
Oct 16, 2020 0.7293 0.7486 0.7083 0.7329 45,300 +0.01(+2.08%)
Oct 15, 2020 0.7188 0.7350 0.7100 0.7180 73,670 -0.01(-2.03%)
Oct 14, 2020 0.7487 0.7487 0.7194 0.7329 191,299 -0.01(-1.08%)
Oct 13, 2020 0.7420 0.7438 0.7010 0.7409 184,630 -0.01(-0.80%)
Oct 12, 2020 0.7240 0.7960 0.7000 0.7469 320,367 +0.05(+7.22%)
Oct 09, 2020 0.6493 0.7041 0.6300 0.6966 139,300 +0.06(+10.00%)
Oct 08, 2020 0.6461 0.6531 0.6320 0.6333 16,448 -0.00(-0.28%)
Oct 07, 2020 0.6151 0.6573 0.6087 0.6351 25,473 +0.02(+2.52%)
Oct 06, 2020 0.6281 0.6361 0.6100 0.6195 19,916 -0.02(-2.46%)
Oct 05, 2020 0.6078 0.6361 0.6078 0.6351 23,796 +0.02(+3.52%)
Oct 02, 2020 0.5929 0.6394 0.5790 0.6135 63,300 -0.03(-4.81%)
Oct 01, 2020 0.6362 0.6600 0.6056 0.6445 50,488 +0.00(+0.70%)
Sep 30, 2020 0.6257 0.6409 0.6150 0.6400 99,490 +0.01(+1.72%)
Sep 29, 2020 0.6455 0.6459 0.6262 0.6292 42,304 -0.00(-0.29%)
Sep 28, 2020 0.6330 0.6400 0.6157 0.6310 136,304 +0.00(+0.16%)
Sep 25, 2020 0.6300 0.6300 0.6211 0.6300 8,300 +0.01(+1.84%)
Sep 24, 2020 0.5945 0.6200 0.5817 0.6186 25,980 +0.00(+0.28%)
Sep 23, 2020 0.6420 0.6463 0.6169 0.6169 1,668 -0.02(-2.77%)
Sep 22, 2020 0.6449 0.6449 0.6345 0.6345 4,734 -0.01(-2.23%)
Sep 21, 2020 0.6530 0.6574 0.6490 0.6490 22,930 -0.03(-4.98%)
Sep 18, 2020 0.6784 0.6830 0.6715 0.6830 1,700 +0.04(+6.70%)
Sep 16, 2020 0.6401 0.6401 0.6401 0 -0.01(-2.11%)
Sep 15, 2020 0.6808 0.6808 0.6510 0.6539 17,388 -0.01(-1.76%)
Sep 14, 2020 0.6700 0.6700 0.6608 0.6656 10,427 +0.01(+1.31%)
Sep 11, 2020 0.6624 0.6699 0.6500 0.6570 39,700 -0.01(-1.94%)
Sep 10, 2020 0.6886 0.6886 0.6575 0.6700 41,801 +0.05(+7.20%)
Sep 09, 2020 0.6234 0.6250 0.6115 0.6250 28,701 +0.02(+3.22%)
Sep 08, 2020 0.6055 0.6055 0.6055 0.6055 100 -0.03(-5.08%)
Sep 04, 2020 0.6362 0.6497 0.5762 0.6379 85,700 -0.02(-3.10%)
Sep 03, 2020 0.6681 0.6681 0.6474 0.6583 17,800 -0.00(-0.26%)
Sep 02, 2020 0.6500 0.6639 0.6500 0.6600 9,180 +0.01(+1.23%)
Sep 01, 2020 0.6324 0.6520 0.6250 0.6520 19,247 -0.01(-1.24%)
Aug 31, 2020 0.6800 0.6800 0.6411 0.6602 137,868 -0.03(-4.05%)
Aug 28, 2020 0.6800 0.7093 0.6711 0.6881 259,700 +0.04(+5.41%)
Aug 27, 2020 0.5688 0.6627 0.5688 0.6528 375,836 +0.15(+30.98%)
Aug 26, 2020 0.4731 0.4984 0.4731 0.4984 140,374 +0.03(+5.55%)
Aug 25, 2020 0.4749 0.4798 0.4722 0.4722 81,165 +0.01(+1.57%)
Aug 24, 2020 0.4703 0.4876 0.4649 0.4649 34,553 -0.00(-0.60%)
Aug 21, 2020 0.4791 0.4791 0.4646 0.4677 13,100 -0.01(-2.42%)
Aug 20, 2020 0.4799 0.4799 0.4650 0.4793 14,152 -0.01(-1.22%)
Aug 19, 2020 0.4882 0.4918 0.4809 0.4852 39,235 -0.01(-1.08%)
Aug 18, 2020 0.5189 0.5189 0.4802 0.4905 52,870 -0.03(-5.31%)
Aug 17, 2020 0.5322 0.5322 0.5040 0.5180 49,750 +0.00(+0.39%)
Aug 14, 2020 0.4774 0.5160 0.4700 0.5160 9,100 +0.05(+9.79%)
Aug 13, 2020 0.4355 0.4866 0.4355 0.4700 22,900 +0.03(+6.36%)
Aug 12, 2020 0.4544 0.4544 0.4252 0.4419 76,345 -0.02(-3.93%)
Aug 11, 2020 0.4739 0.4913 0.4409 0.4600 64,900 -0.02(-5.12%)
Aug 10, 2020 0.4756 0.5111 0.4692 0.4848 311,700 +0.03(+5.85%)
Aug 07, 2020 0.4204 0.4900 0.4201 0.4580 151,200 +0.08(+22.43%)
Aug 06, 2020 0.3784 0.3862 0.3607 0.3741 203,881 +0.01(+2.52%)
Aug 05, 2020 0.3679 0.3679 0.3584 0.3649 79,750 +0.01(+2.38%)
Aug 04, 2020 0.3554 0.3564 0.3554 0.3564 2,950 -0.02(-4.25%)
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.