Gatekeeper Sys Inc (OP: GKPRF )

0.7099 USD -0.0301 (-4.07%)
Official Closing Price Updated: 3:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.5505 0.5505 0.5505 213,038 -0.01(-1.52%)
Dec 30, 2020 0.5744 0.5744 0.5401 0.5590 213,038 +0.00(+0.38%)
Dec 29, 2020 0.5735 0.5822 0.5496 0.5569 180,670 -0.02(-2.89%)
Dec 28, 2020 0.5732 0.5835 0.4520 0.5735 93,550 +0.01(+1.31%)
Dec 24, 2020 0.5661 0.5700 0.5490 0.5661 17,800 +0.01(+1.18%)
Dec 23, 2020 0.5847 0.5847 0.5515 0.5595 73,506 -0.01(-1.84%)
Dec 22, 2020 0.5789 0.5903 0.5636 0.5700 72,799 +0.00(+0.35%)
Dec 21, 2020 0.5717 0.5842 0.5502 0.5680 239,592 -0.01(-2.07%)
Dec 18, 2020 0.6087 0.6093 0.5600 0.5800 132,500 -0.03(-4.86%)
Dec 17, 2020 0.5635 0.6158 0.5529 0.6096 45,345 +0.05(+8.99%)
Dec 16, 2020 0.5522 0.5593 0.5282 0.5593 45,228 +0.01(+1.69%)
Dec 15, 2020 0.5534 0.5553 0.5240 0.5500 68,676 -0.00(-0.60%)
Dec 14, 2020 0.5800 0.5990 0.5385 0.5533 290,440 -0.01(-1.00%)
Dec 11, 2020 0.5825 0.6034 0.5302 0.5589 418,700 +0.07(+14.29%)
Dec 10, 2020 0.4101 0.4890 0.4101 0.4890 70,367 +0.04(+9.27%)
Dec 09, 2020 0.4664 0.4713 0.4389 0.4475 45,100 -0.02(-3.60%)
Dec 08, 2020 0.4743 0.4885 0.4575 0.4642 41,676 -0.01(-1.72%)
Dec 07, 2020 0.4721 0.4862 0.4502 0.4723 20,865 -0.01(-1.32%)
Dec 04, 2020 0.4775 0.4935 0.4400 0.4786 81,200 +0.00(+0.23%)
Dec 03, 2020 0.4750 0.5000 0.4639 0.4775 35,913 +0.00(+0.93%)
Dec 02, 2020 0.4274 0.4919 0.3923 0.4731 89,219 +0.02(+4.23%)
Dec 01, 2020 0.4758 0.4758 0.4200 0.4539 128,670 -0.03(-5.44%)
Nov 30, 2020 0.5000 0.5200 0.4751 0.4800 105,876 -0.04(-6.98%)
Nov 27, 2020 0.5288 0.5337 0.4990 0.5160 44,700 -0.01(-2.64%)
Nov 25, 2020 0.5057 0.5421 0.5057 0.5300 25,700 +0.02(+3.50%)
Nov 24, 2020 0.5238 0.5306 0.4971 0.5121 93,464 -0.03(-6.38%)
Nov 23, 2020 0.5781 0.5845 0.5442 0.5470 50,957 -0.02(-2.79%)
Nov 20, 2020 0.5266 0.5693 0.5112 0.5627 37,700 +0.04(+7.57%)
Nov 19, 2020 0.5289 0.5294 0.4800 0.5231 104,426 -0.00(-0.74%)
Nov 18, 2020 0.5384 0.5447 0.5219 0.5270 20,355 -0.01(-1.03%)
Nov 17, 2020 0.5389 0.5479 0.5200 0.5325 36,858 -0.01(-1.19%)
Nov 16, 2020 0.5784 0.5789 0.5223 0.5389 64,712 -0.02(-3.77%)
Nov 13, 2020 0.5749 0.5749 0.5529 0.5600 39,600 -0.01(-1.91%)
Nov 12, 2020 0.6100 0.6100 0.5690 0.5709 24,704 -0.03(-4.75%)
Nov 11, 2020 0.6070 0.6102 0.5866 0.5994 28,475 +0.02(+3.42%)
Nov 10, 2020 0.6171 0.6171 0.5100 0.5796 27,476 -0.02(-2.59%)
Nov 09, 2020 0.5756 0.5950 0.5132 0.5950 73,958 +0.05(+9.56%)
Nov 06, 2020 0.6100 0.6100 0.5400 0.5431 58,600 -0.06(-9.48%)
Nov 05, 2020 0.5668 0.6022 0.5510 0.6000 29,269 +0.05(+10.09%)
Nov 04, 2020 0.5886 0.6059 0.5278 0.5450 81,999 -0.06(-9.54%)
Nov 03, 2020 0.6067 0.6229 0.5908 0.6025 32,943 +0.01(+1.53%)
Nov 02, 2020 0.6209 0.6220 0.5766 0.5934 36,914 -0.01(-1.12%)
Oct 30, 2020 0.6279 0.6299 0.5791 0.6001 51,700 -0.04(-6.16%)
Oct 29, 2020 0.5959 0.6405 0.5952 0.6395 36,565 +0.04(+6.69%)
Oct 28, 2020 0.5971 0.6304 0.5685 0.5994 83,985 -0.03(-5.50%)
Oct 27, 2020 0.6420 0.6600 0.6285 0.6343 38,431 -0.01(-2.30%)
Oct 26, 2020 0.6593 0.6706 0.6435 0.6492 69,437 -0.01(-1.14%)
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%)
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.