Gatekeeper Sys Inc (OP: GKPRF )

0.6981 USD -0.0018 (-0.26%)
Official Closing Price Updated: 3:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.1250 0.1250 0.1250 0 -0.00(-2.34%)
Sep 26, 2019 0.1280 0.1280 0.1280 0 +0.00(+1.59%)
Sep 25, 2019 0.1250 0.1260 0.1250 0.1260 14,000 -0.00(-0.87%)
Sep 24, 2019 0.1100 0.1271 0.1100 0.1271 47,000 +0.01(+9.47%)
Sep 23, 2019 0.1100 0.1161 0.1100 0.1161 11,500 +0.01(+8.00%)
Sep 18, 2019 0.1075 0.1075 0.1075 0 +0.00(+1.13%)
Sep 11, 2019 0.1063 0.1063 0.1063 0 -0.00(-3.28%)
Sep 06, 2019 0.1099 0.1099 0.1099 0 +0.00(+2.81%)
Aug 28, 2019 0.1069 0.1069 0.1069 0 +0.01(+11.94%)
Aug 20, 2019 0.0955 0.0955 0.0955 0 -0.01(-9.05%)
Aug 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+3.24%)
Aug 14, 2019 0.1017 0.1017 0.1017 0.1017 10,000 -0.02(-13.08%)
Aug 09, 2019 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Aug 08, 2019 0.1170 0.1170 0.1170 0.1170 10,500 +0.01(+6.36%)
Aug 07, 2019 0.1100 0.1100 0.1000 0.1100 16,000 +0.01(+10.00%)
Aug 06, 2019 0.1000 0.1000 0.1000 0.1000 4,500 +0.01(+12.87%)
Jul 30, 2019 0.0886 0.0886 0.0886 0 +0.00(+4.24%)
Jul 29, 2019 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.05%)
Jul 25, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Jul 24, 2019 0.0945 0.0945 0.0945 0.0945 1,000 -0.00(-1.87%)
Jul 23, 2019 0.0927 0.1000 0.0884 0.0963 95,000 +0.03(+37.57%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 500 +0.01(+16.28%)
Jul 18, 2019 0.0602 0.0602 0.0602 0 -0.01(-15.21%)
Jul 17, 2019 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-5.33%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+3.02%)
Jul 09, 2019 0.0728 0.0728 0.0728 0 +0.00(+0.00%)
Jul 05, 2019 0.0728 0.0728 0.0728 0 +0.01(+8.66%)
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.