Gatekeeper Sys Inc (OP: GKPRF )

0.5739 USD +0.0137 (+2.45%)
Official Closing Price Updated: 3:36 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2018 0.0892 0.0892 0.0892 0 +0.01(+18.93%)
Nov 27, 2018 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Nov 15, 2018 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Nov 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Nov 12, 2018 0.0790 0.0794 0.0780 0.0780 95,500 -0.01(-13.14%)
Nov 08, 2018 0.0898 0.0898 0.0898 0 +0.01(+15.13%)
Nov 02, 2018 0.0780 0.0780 0.0780 0 +0.01(+20.00%)
Oct 24, 2018 0.0650 0.0650 0.0650 0 -0.00(-3.56%)
Oct 17, 2018 0.0674 0.0674 0.0674 0 -0.00(-4.94%)
Oct 16, 2018 0.0709 0.0709 0.0709 0.0709 300 -0.00(-5.47%)
Oct 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-9.31%)
Oct 09, 2018 0.0827 0.0827 0.0827 0.0827 6,000 -0.00(-0.24%)
Oct 04, 2018 0.0829 0.0829 0.0829 0 -0.00(-4.60%)
Oct 01, 2018 0.0869 0.0869 0.0869 0 +0.00(+4.32%)
Sep 27, 2018 0.0833 0.0833 0.0833 0 +0.00(+1.22%)
Sep 19, 2018 0.0823 0.0823 0.0823 0 +0.00(+2.87%)
Sep 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Sep 06, 2018 0.0820 0.0820 0.0820 0 +0.00(+5.13%)
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.