Gatekeeper Sys Inc (OP: GKPRF )

0.7099 USD UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.1750 0.1750 0.1736 0.1736 52,500 -0.01(-7.71%)
Mar 28, 2017 0.1881 0.1881 0.1881 0 -0.00(-0.74%)
Mar 27, 2017 0.1811 0.1895 0.1811 0.1895 360 +0.01(+6.34%)
Mar 24, 2017 0.1769 0.1782 0.1769 0.1782 4,800 +0.00(+0.45%)
Mar 23, 2017 0.1747 0.1774 0.1747 0.1774 2,800 -0.00(-1.93%)
Mar 22, 2017 0.1850 0.1850 0.1809 0.1809 77,500 -0.00(-2.22%)
Mar 21, 2017 0.1900 0.1900 0.1850 0.1850 17,500 -0.01(-3.80%)
Mar 20, 2017 0.1923 0.1923 0.1923 0.1923 500 +0.00(+1.48%)
Mar 17, 2017 0.1895 0.1895 0.1895 0.1895 150 -0.00(-0.26%)
Mar 16, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+4.40%)
Mar 15, 2017 0.1820 0.1820 0.1820 0.1820 6,000 -0.00(-0.44%)
Mar 13, 2017 0.1828 0.1828 0.1828 0 -0.00(-0.54%)
Mar 09, 2017 0.1838 0.1838 0.1838 0 -0.01(-5.74%)
Mar 08, 2017 0.1840 0.1950 0.1840 0.1950 6,311 +0.01(+5.41%)
Mar 07, 2017 0.1969 0.1969 0.1850 0.1850 19,150 +0.00(+0.11%)
Mar 06, 2017 0.1848 0.1848 0.1848 0.1848 225 +0.00(+0.05%)
Mar 03, 2017 0.1943 0.1943 0.1847 0.1847 14,756 -0.01(-4.50%)
Mar 02, 2017 0.1925 0.1963 0.1925 0.1934 3,600 -0.00(-1.73%)
Mar 01, 2017 0.1862 0.1990 0.1862 0.1968 6,150 -0.00(-0.46%)
Feb 28, 2017 0.1906 0.2010 0.1906 0.1977 2,950 +0.01(+6.58%)
Feb 27, 2017 0.2000 0.2000 0.1855 0.1855 47,715 -0.02(-8.40%)
Feb 24, 2017 0.1965 0.2040 0.1927 0.2025 26,300 -0.00(-1.27%)
Feb 23, 2017 0.2000 0.2072 0.2000 0.2051 11,580 -0.00(-0.73%)
Feb 22, 2017 0.2062 0.2066 0.2009 0.2066 3,500 -0.00(-0.29%)
Feb 21, 2017 0.2067 0.2072 0.2034 0.2072 5,750 +0.01(+5.18%)
Feb 17, 2017 0.1970 0.1970 0.1970 0 -0.00(-1.99%)
Feb 16, 2017 0.2100 0.2100 0.2010 0.2010 15,209 +0.00(+2.19%)
Feb 15, 2017 0.2044 0.2045 0.1967 0.1967 26,800 -0.01(-4.00%)
Feb 13, 2017 0.2049 0.2049 0.2049 0 +0.00(+0.94%)
Feb 10, 2017 0.1980 0.2030 0.1930 0.2030 63,270 +0.01(+2.99%)
Feb 09, 2017 0.1900 0.1980 0.1900 0.1971 3,030 +0.01(+3.74%)
Feb 07, 2017 0.1900 0.1900 0.1900 0 +0.01(+3.26%)
Feb 06, 2017 0.1740 0.1840 0.1740 0.1840 4,234 +0.00(+0.00%)
Feb 03, 2017 0.1840 0.1840 0.1840 0.1840 5,263 +0.00(+0.88%)
Feb 02, 2017 0.1836 0.1836 0.1824 0.1824 5,050 +0.00(+2.64%)
Feb 01, 2017 0.1850 0.1850 0.1777 0.1777 14,900 +0.01(+4.53%)
Jan 31, 2017 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-4.71%)
Jan 30, 2017 0.1784 0.1784 0.1784 0.1784 1,000 +0.01(+3.06%)
Jan 27, 2017 0.1760 0.1900 0.1710 0.1731 127,777 -0.00(-1.65%)
Jan 26, 2017 0.1793 0.1793 0.1752 0.1760 145,500 -0.01(-7.07%)
Jan 25, 2017 0.1894 0.1894 0.1894 0.1894 2,000 +0.00(+2.60%)
Jan 24, 2017 0.1900 0.1900 0.1841 0.1846 41,000 -0.01(-2.69%)
Jan 23, 2017 0.1850 0.1897 0.1850 0.1897 30,000 +0.02(+8.71%)
Jan 20, 2017 0.1784 0.1799 0.1714 0.1745 14,769 -0.00(-0.29%)
Jan 19, 2017 0.1830 0.1830 0.1700 0.1750 56,000 -0.01(-3.58%)
Jan 18, 2017 0.1901 0.1901 0.1769 0.1815 47,866 -0.02(-7.91%)
Jan 17, 2017 0.2090 0.2090 0.1952 0.1971 2,200 +0.00(+2.12%)
Jan 13, 2017 0.1930 0.1930 0.1930 0 -0.01(-7.03%)
Jan 12, 2017 0.2000 0.2080 0.2000 0.2076 108,600 +0.01(+3.80%)
Jan 11, 2017 0.1921 0.2007 0.1921 0.2000 45,500 +0.00(+0.30%)
Jan 10, 2017 0.1994 0.1994 0.1994 0.1994 500 +0.01(+6.46%)
Jan 09, 2017 0.1880 0.1880 0.1873 0.1873 10,000 -0.00(-1.42%)
Jan 06, 2017 0.1933 0.1933 0.1900 0.1900 3,900 -0.00(-0.52%)
Jan 05, 2017 0.1910 0.1910 0.1910 0.1910 10,000 -0.01(-4.83%)
Jan 04, 2017 0.2052 0.2052 0.2007 0.2007 536 -0.00(-1.13%)
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.