Gatekeeper Sys Inc (OP: GKPRF )

0.4680 USD +0.0097 (+2.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.4550 0.4653 0.4464 0.4583 9,818 -0.01(-2.49%)
Sep 23, 2021 0.4946 0.5005 0.4455 0.4700 85,574 -0.01(-2.29%)
Sep 22, 2021 0.5000 0.5032 0.4809 0.4810 26,759 -0.01(-2.41%)
Sep 21, 2021 0.5033 0.5033 0.4826 0.4929 37,792 +0.00(+0.12%)
Sep 20, 2021 0.5232 0.5233 0.4750 0.4923 82,526 -0.03(-5.33%)
Sep 17, 2021 0.5244 0.5345 0.5200 0.5200 58,415 -0.02(-2.86%)
Sep 16, 2021 0.5355 0.5355 0.5203 0.5353 29,719 -0.00(-0.87%)
Sep 15, 2021 0.5120 0.5467 0.5120 0.5400 46,798 -0.00(-0.70%)
Sep 14, 2021 0.5150 0.5553 0.5150 0.5438 6,301 -0.00(-0.53%)
Sep 13, 2021 0.5563 0.5563 0.5300 0.5467 54,519 -0.02(-3.80%)
Sep 10, 2021 0.5700 0.5891 0.5683 0.5683 9,679 -0.01(-1.37%)
Sep 09, 2021 0.5800 0.5818 0.5680 0.5762 8,344 -0.01(-2.14%)
Sep 08, 2021 0.5928 0.5928 0.5888 0.5888 1,100 -0.00(-0.20%)
Sep 07, 2021 0.6000 0.6002 0.5900 0.5900 4,210 -0.01(-2.33%)
Sep 03, 2021 0.5962 0.6108 0.5900 0.6041 19,608 +0.00(+0.23%)
Sep 02, 2021 0.5781 0.6027 0.5766 0.6027 69,591 +0.03(+4.64%)
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.