Gatekeeper Sys Inc (OP: GKPRF )

0.6575 USD +0.0697 (+11.86%)
Official Closing Price Updated: 3:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 17, 2015 0.1030 0.1030 0.1030 0 -0.01(-12.71%)
Nov 16, 2015 0.1180 0.1180 0.1180 0.1180 263 -0.00(-1.67%)
Nov 13, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-2.83%)
Nov 12, 2015 0.1260 0.1260 0.1235 0.1235 4,860 +0.01(+7.48%)
Nov 11, 2015 0.1186 0.1200 0.1149 0.1149 10,000 -0.01(-6.59%)
Nov 06, 2015 0.1230 0.1230 0.1230 0 -0.02(-15.17%)
Oct 23, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 13, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 23, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 22, 2015 0.1550 0.1550 0.1550 0.1550 500 -0.02(-10.92%)
Sep 15, 2015 0.1740 0.1740 0.1740 0 -0.01(-5.82%)
Sep 11, 2015 0.1847 0.1847 0.1847 0 +0.04(+23.99%)
Sep 10, 2015 0.1650 0.1490 0.1490 0.1490 20,000 +0.02(+12.88%)
Sep 09, 2015 0.1320 0.1320 0.1320 0.1320 4,000 +0.01(+7.32%)
Sep 03, 2015 0.1230 0.1230 0.1230 0 +0.01(+10.22%)
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.