Gatekeeper Sys Inc (OP: GKPRF )

0.5350 USD +0.0250 (+4.90%)
Official Closing Price Updated: 3:42 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 0.6362 0.6600 0.6056 0.6445 50,488 +0.00(+0.70%)
Sep 30, 2020 0.6257 0.6409 0.6150 0.6400 99,490 +0.01(+1.72%)
Sep 29, 2020 0.6455 0.6459 0.6262 0.6292 42,304 -0.00(-0.29%)
Sep 28, 2020 0.6330 0.6400 0.6157 0.6310 136,304 +0.00(+0.16%)
Sep 25, 2020 0.6300 0.6300 0.6211 0.6300 8,300 +0.01(+1.84%)
Sep 24, 2020 0.5945 0.6200 0.5817 0.6186 25,980 +0.00(+0.28%)
Sep 23, 2020 0.6420 0.6463 0.6169 0.6169 1,668 -0.02(-2.77%)
Sep 22, 2020 0.6449 0.6449 0.6345 0.6345 4,734 -0.01(-2.23%)
Sep 21, 2020 0.6530 0.6574 0.6490 0.6490 22,930 -0.03(-4.98%)
Sep 18, 2020 0.6784 0.6830 0.6715 0.6830 1,700 +0.04(+6.70%)
Sep 16, 2020 0.6401 0.6401 0.6401 0 -0.01(-2.11%)
Sep 15, 2020 0.6808 0.6808 0.6510 0.6539 17,388 -0.01(-1.76%)
Sep 14, 2020 0.6700 0.6700 0.6608 0.6656 10,427 +0.01(+1.31%)
Sep 11, 2020 0.6624 0.6699 0.6500 0.6570 39,700 -0.01(-1.94%)
Sep 10, 2020 0.6886 0.6886 0.6575 0.6700 41,801 +0.05(+7.20%)
Sep 09, 2020 0.6234 0.6250 0.6115 0.6250 28,701 +0.02(+3.22%)
Sep 08, 2020 0.6055 0.6055 0.6055 0.6055 100 -0.03(-5.08%)
Sep 04, 2020 0.6362 0.6497 0.5762 0.6379 85,700 -0.02(-3.10%)
Sep 03, 2020 0.6681 0.6681 0.6474 0.6583 17,800 -0.00(-0.26%)
Sep 02, 2020 0.6500 0.6639 0.6500 0.6600 9,180 +0.01(+1.23%)
Sep 01, 2020 0.6324 0.6520 0.6250 0.6520 19,247 -0.01(-1.24%)
Aug 31, 2020 0.6800 0.6800 0.6411 0.6602 137,868 -0.03(-4.05%)
Aug 28, 2020 0.6800 0.7093 0.6711 0.6881 259,700 +0.04(+5.41%)
Aug 27, 2020 0.5688 0.6627 0.5688 0.6528 375,836 +0.15(+30.98%)
Aug 26, 2020 0.4731 0.4984 0.4731 0.4984 140,374 +0.03(+5.55%)
Aug 25, 2020 0.4749 0.4798 0.4722 0.4722 81,165 +0.01(+1.57%)
Aug 24, 2020 0.4703 0.4876 0.4649 0.4649 34,553 -0.00(-0.60%)
Aug 21, 2020 0.4791 0.4791 0.4646 0.4677 13,100 -0.01(-2.42%)
Aug 20, 2020 0.4799 0.4799 0.4650 0.4793 14,152 -0.01(-1.22%)
Aug 19, 2020 0.4882 0.4918 0.4809 0.4852 39,235 -0.01(-1.08%)
Aug 18, 2020 0.5189 0.5189 0.4802 0.4905 52,870 -0.03(-5.31%)
Aug 17, 2020 0.5322 0.5322 0.5040 0.5180 49,750 +0.00(+0.39%)
Aug 14, 2020 0.4774 0.5160 0.4700 0.5160 9,100 +0.05(+9.79%)
Aug 13, 2020 0.4355 0.4866 0.4355 0.4700 22,900 +0.03(+6.36%)
Aug 12, 2020 0.4544 0.4544 0.4252 0.4419 76,345 -0.02(-3.93%)
Aug 11, 2020 0.4739 0.4913 0.4409 0.4600 64,900 -0.02(-5.12%)
Aug 10, 2020 0.4756 0.5111 0.4692 0.4848 311,700 +0.03(+5.85%)
Aug 07, 2020 0.4204 0.4900 0.4201 0.4580 151,200 +0.08(+22.43%)
Aug 06, 2020 0.3784 0.3862 0.3607 0.3741 203,881 +0.01(+2.52%)
Aug 05, 2020 0.3679 0.3679 0.3584 0.3649 79,750 +0.01(+2.38%)
Aug 04, 2020 0.3554 0.3564 0.3554 0.3564 2,950 -0.02(-4.25%)
Aug 03, 2020 0.3722 0.3722 0.3722 0.3722 4,395 +0.02(+6.83%)
Jul 31, 2020 0.3300 0.3484 0.3300 0.3484 17,000 +0.00(+0.66%)
Jul 30, 2020 0.3396 0.3461 0.3300 0.3461 6,500 -0.00(-1.11%)
Jul 29, 2020 0.3529 0.3529 0.3500 0.3500 10,446 -0.01(-1.93%)
Jul 28, 2020 0.3531 0.3569 0.3428 0.3569 55,500 -0.01(-3.31%)
Jul 27, 2020 0.3686 0.3691 0.3683 0.3691 11,245 +0.01(+1.60%)
Jul 24, 2020 0.3591 0.3647 0.3591 0.3633 7,100 -0.00(-0.27%)
Jul 23, 2020 0.3600 0.3869 0.3596 0.3643 267,939 +0.01(+2.42%)
Jul 22, 2020 0.3400 0.3557 0.3400 0.3557 21,122 +0.02(+5.52%)
Jul 21, 2020 0.3440 0.3440 0.3371 0.3371 10,250 -0.00(-0.71%)
Jul 20, 2020 0.3222 0.3395 0.3222 0.3395 4,000 +0.02(+7.33%)
Jul 17, 2020 0.3284 0.3284 0.3111 0.3163 78,700 -0.01(-4.47%)
Jul 16, 2020 0.3364 0.3364 0.3235 0.3311 25,612 -0.01(-4.00%)
Jul 15, 2020 0.3500 0.3500 0.3304 0.3449 8,455 -0.00(-0.52%)
Jul 14, 2020 0.3250 0.3467 0.3131 0.3467 34,639 +0.02(+5.93%)
Jul 13, 2020 0.3482 0.3519 0.3134 0.3273 116,534 -0.03(-7.80%)
Jul 10, 2020 0.3486 0.3589 0.3486 0.3550 25,500 +0.01(+2.99%)
Jul 09, 2020 0.3800 0.3800 0.3200 0.3447 224,365 -0.04(-11.37%)
Jul 08, 2020 0.4157 0.4210 0.3733 0.3889 46,134 -0.02(-4.56%)
Jul 07, 2020 0.4036 0.4312 0.3960 0.4075 88,377 +0.02(+5.84%)
Jul 06, 2020 0.3418 0.3850 0.3418 0.3850 106,800 +0.04(+12.41%)
Jul 02, 2020 0.3334 0.3500 0.3249 0.3425 83,400 +0.04(+12.48%)
Jul 01, 2020 0.3300 0.3300 0.3045 0.3045 20,400 -0.01(-4.43%)
Jun 30, 2020 0.2975 0.3229 0.2975 0.3186 93,125 +0.03(+9.52%)
Jun 29, 2020 0.2989 0.3000 0.2909 0.2909 110,500 +0.00(+0.83%)
Jun 26, 2020 0.2957 0.2964 0.2865 0.2885 46,300 -0.01(-4.85%)
Jun 25, 2020 0.2887 0.3033 0.2817 0.3032 80,946 +0.03(+10.25%)
Jun 24, 2020 0.3000 0.3000 0.2750 0.2750 27,824 -0.02(-6.56%)
Jun 23, 2020 0.3022 0.3198 0.2943 0.2943 38,462 +0.03(+11.06%)
Jun 22, 2020 0.2500 0.2650 0.2475 0.2650 44,500 +0.02(+6.04%)
Jun 19, 2020 0.2753 0.2830 0.2448 0.2499 183,800 -0.02(-7.41%)
Jun 18, 2020 0.2630 0.2699 0.2482 0.2699 43,385 +0.04(+17.96%)
Jun 17, 2020 0.2050 0.2300 0.2050 0.2288 30,631 +0.03(+12.65%)
Jun 16, 2020 0.2070 0.2079 0.1902 0.2031 28,500 +0.02(+11.53%)
Jun 15, 2020 0.1866 0.1885 0.1821 0.1821 45,400 +0.01(+3.11%)
Jun 12, 2020 0.1648 0.1816 0.1648 0.1766 101,700 +0.01(+3.15%)
Jun 11, 2020 0.1700 0.1712 0.1657 0.1712 85,905 -0.01(-5.93%)
Jun 10, 2020 0.1760 0.1820 0.1760 0.1820 34,250 +0.01(+4.00%)
Jun 09, 2020 0.1750 0.1828 0.1750 0.1750 21,710 -0.00(-1.24%)
Jun 08, 2020 0.1705 0.1773 0.1705 0.1772 6,250 +0.01(+7.39%)
Jun 04, 2020 0.1650 0.1650 0.1650 0 +0.00(+2.36%)
Jun 03, 2020 0.1690 0.1690 0.1612 0.1612 53,000 -0.01(-5.12%)
Jun 02, 2020 0.1720 0.1730 0.1650 0.1699 14,970 +0.00(+2.97%)
Jun 01, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+8.55%)
May 29, 2020 0.1409 0.1520 0.1400 0.1520 75,700 +0.00(+2.49%)
May 28, 2020 0.1400 0.1483 0.1400 0.1483 20,000 +0.01(+5.93%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 22,200 -0.00(-2.37%)
May 26, 2020 0.1430 0.1491 0.1430 0.1434 56,500 -0.00(-0.42%)
May 22, 2020 0.1400 0.1440 0.1400 0.1440 10,000 +0.01(+8.68%)
May 20, 2020 0.1325 0.1325 0.1325 0 -0.01(-6.49%)
May 19, 2020 0.1350 0.1417 0.1350 0.1417 10,020 +0.01(+4.96%)
May 18, 2020 0.1392 0.1392 0.1350 0.1350 18,725 +0.01(+3.85%)
May 15, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-3.56%)
May 14, 2020 0.1348 0.1348 0.1348 0.1348 135 -0.00(-0.15%)
May 13, 2020 0.1371 0.1439 0.1350 0.1350 32,005 -0.01(-8.47%)
May 12, 2020 0.1382 0.1479 0.1382 0.1475 3,630 +0.01(+6.81%)
May 08, 2020 0.1381 0.1381 0.1381 0 -0.00(-2.40%)
May 07, 2020 0.1417 0.1417 0.1415 0.1415 49,550 -0.01(-5.67%)
May 06, 2020 0.1600 0.1610 0.1500 0.1500 50,000 -0.00(-0.86%)
May 05, 2020 0.1450 0.1513 0.1450 0.1513 3,000 +0.03(+21.04%)
May 04, 2020 0.1280 0.1280 0.1250 0.1250 5,100 +0.00(+1.63%)
May 01, 2020 0.1280 0.1280 0.1230 0.1230 700 -0.01(-6.32%)
Apr 30, 2020 0.1300 0.1313 0.1300 0.1313 44,000 +0.01(+8.60%)
Apr 29, 2020 0.1209 0.1209 0.1209 0.1209 350 -0.01(-4.12%)
Apr 28, 2020 0.1387 0.1387 0.1261 0.1261 7,500 -0.00(-0.32%)
Apr 27, 2020 0.1250 0.1265 0.1250 0.1265 6,000 +0.00(+3.60%)
Apr 24, 2020 0.1320 0.1320 0.1103 0.1221 73,100 -0.01(-9.35%)
Apr 23, 2020 0.1347 0.1347 0.1347 0.1347 4,980 +0.00(+1.66%)
Apr 22, 2020 0.1320 0.1404 0.1300 0.1325 25,670 +0.01(+6.34%)
Apr 20, 2020 0.1246 0.1246 0.1246 0 -0.00(-0.32%)
Apr 16, 2020 0.1250 0.1250 0.1250 0 +0.01(+5.13%)
Apr 15, 2020 0.1189 0.1189 0.1189 0.1189 300 -0.02(-15.07%)
Apr 13, 2020 0.1400 0.1400 0.1400 0 +0.02(+15.13%)
Apr 08, 2020 0.1216 0.1216 0.1216 0 +0.03(+28.54%)
Apr 07, 2020 0.0946 0.0946 0.0946 25 +0.00(+0.00%)
Apr 03, 2020 0.0946 0.0946 0.0946 0 +0.00(+2.60%)
Apr 02, 2020 0.0922 0.0922 0.0922 0.0922 9,500 -0.00(-2.43%)
Mar 30, 2020 0.0945 0.0945 0.0945 0 -0.00(-3.57%)
Mar 27, 2020 0.0980 0.0980 0.0980 0.0980 100 +0.01(+10.36%)
Mar 24, 2020 0.0888 0.0888 0.0888 0 +0.01(+9.23%)
Mar 23, 2020 0.0813 0.0813 0.0813 0.0813 5,000 -0.00(-5.47%)
Mar 20, 2020 0.0863 0.0906 0.0860 0.0860 66,200 +0.00(+2.02%)
Mar 19, 2020 0.0843 0.0843 0.0843 0.0843 250 +0.00(+3.95%)
Mar 18, 2020 0.0811 0.0811 0.0811 0.0811 2,500 -0.03(-26.41%)
Mar 16, 2020 0.1102 0.1102 0.1102 0 -0.02(-15.10%)
Mar 11, 2020 0.1298 0.1298 0.1298 0 +0.00(+1.41%)
Mar 09, 2020 0.1280 0.1280 0.1280 0 -0.01(-4.12%)
Mar 05, 2020 0.1335 0.1335 0.1335 0 -0.00(-2.84%)
Mar 02, 2020 0.1374 0.1374 0.1374 0 +0.00(+1.78%)
Feb 28, 2020 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Feb 26, 2020 0.1400 0.1400 0.1400 0 -0.02(-13.79%)
Feb 18, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.00%)
Feb 13, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.50%)
Feb 12, 2020 0.1616 0.1616 0.1616 0.1616 300 -0.01(-3.23%)
Feb 11, 2020 0.1682 0.1700 0.1670 0.1670 63,500 +0.00(+0.66%)
Feb 10, 2020 0.1630 0.1712 0.1626 0.1659 108,200 +0.01(+5.33%)
Feb 07, 2020 0.1629 0.1629 0.1575 0.1575 30,000 +0.02(+12.02%)
Feb 05, 2020 0.1406 0.1406 0.1406 0 +0.00(+0.43%)
Feb 03, 2020 0.1400 0.1400 0.1400 0 -0.01(-4.70%)
Jan 30, 2020 0.1469 0.1469 0.1469 0 -0.00(-2.00%)
Jan 29, 2020 0.1499 0.1499 0.1499 0.1499 7,000 +0.00(+0.13%)
Jan 28, 2020 0.1470 0.1497 0.1470 0.1497 18,000 -0.00(-0.53%)
Jan 24, 2020 0.1505 0.1505 0.1505 0 +0.00(+2.38%)
Jan 23, 2020 0.1584 0.1584 0.1464 0.1470 111,000 -0.01(-7.55%)
Jan 21, 2020 0.1590 0.1590 0.1590 0 +0.00(+1.86%)
Jan 17, 2020 0.1561 0.1561 0.1561 0.1561 2,000 -0.00(-2.44%)
Jan 16, 2020 0.1579 0.1622 0.1543 0.1600 59,500 +0.00(+0.76%)
Jan 10, 2020 0.1588 0.1588 0.1588 0 +0.00(+1.21%)
Jan 09, 2020 0.1569 0.1569 0.1569 0.1569 4,000 +0.00(+1.62%)
Jan 08, 2020 0.1544 0.1544 0.1544 10 +0.00(+0.00%)
Jan 07, 2020 0.1544 0.1544 0.1544 0.1544 4,200 -0.00(-2.59%)
Jan 06, 2020 0.1639 0.1639 0.1585 0.1585 10,000 -0.02(-11.94%)
Jan 03, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.11%)
Jan 02, 2020 0.1830 0.1830 0.1798 0.1798 15,810 +0.00(+2.10%)
Dec 31, 2019 0.1770 0.1770 0.1761 0.1761 10,000 -0.01(-7.46%)
Dec 30, 2019 0.1920 0.1920 0.1903 0.1903 69,500 +0.00(+0.79%)
Dec 27, 2019 0.1745 0.1888 0.1744 0.1888 54,200 +0.02(+11.72%)
Dec 23, 2019 0.1690 0.1690 0.1690 0 +0.01(+4.32%)
Dec 20, 2019 0.1620 0.1620 0.1620 0.1620 22,600 +0.01(+4.92%)
Dec 18, 2019 0.1544 0.1544 0.1544 0 +0.00(+0.59%)
Dec 17, 2019 0.1535 0.1535 0.1535 50 +0.00(+0.00%)
Dec 16, 2019 0.1537 0.1537 0.1535 0.1535 8,711 +0.01(+8.10%)
Dec 13, 2019 0.1420 0.1420 0.1420 0.1420 6,000 +0.00(+0.00%)
Dec 06, 2019 0.1420 0.1420 0.1420 0 +0.00(+3.42%)
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.