Gatekeeper Sys Inc (OP: GKPRF )

0.4260 USD +0.0088 (+2.11%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4407 0.4547 0.4045 0.4172 36,324 -0.04(-8.25%)
Nov 29, 2021 0.4435 0.4547 0.4435 0.4547 5,911 +0.01(+1.97%)
Nov 26, 2021 0.4484 0.4567 0.4345 0.4459 31,211 -0.03(-7.10%)
Nov 24, 2021 0.4932 0.4932 0.4689 0.4800 14,710 +0.01(+2.21%)
Nov 23, 2021 0.4986 0.4986 0.4663 0.4696 34,390 -0.03(-5.15%)
Nov 22, 2021 0.5139 0.5139 0.4950 0.4951 34,490 -0.00(-0.34%)
Nov 19, 2021 0.5174 0.5417 0.4968 0.4968 69,312 +0.01(+2.08%)
Nov 18, 2021 0.4504 0.4867 0.4844 0.4867 128,112 +0.05(+10.19%)
Nov 17, 2021 0.4300 0.4500 0.4278 0.4417 21,063 +0.02(+3.56%)
Nov 16, 2021 0.4197 0.4311 0.4013 0.4265 14,521 +0.02(+4.89%)
Nov 15, 2021 0.4246 0.4246 0.4066 0.4066 11,406 -0.02(-4.04%)
Nov 12, 2021 0.4318 0.4389 0.4127 0.4237 23,666 -0.01(-1.37%)
Nov 11, 2021 0.4300 0.4341 0.4161 0.4296 37,555 -0.00(-0.02%)
Nov 10, 2021 0.4540 0.4297 81,220 +0.00(+1.11%)
Nov 09, 2021 0.4296 0.4468 0.4050 0.4250 6,400 +0.01(+1.19%)
Nov 08, 2021 0.4610 0.4610 0.4168 0.4200 26,835 -0.00(-1.06%)
Nov 05, 2021 0.4250 0.4427 0.4226 0.4245 11,181 -0.00(-0.12%)
Nov 04, 2021 0.4790 0.4790 0.4196 0.4250 42,588 -0.01(-2.63%)
Nov 03, 2021 0.4380 0.4861 0.4355 0.4365 47,817 -0.02(-5.31%)
Nov 02, 2021 0.4703 0.4766 0.4610 0.4610 24,678 -0.02(-3.52%)
Nov 01, 2021 0.4550 0.4937 0.4937 0.4778 13,674 -0.02(-3.22%)
Oct 29, 2021 0.5000 0.5000 0.4838 0.4937 6,514 +0.00(+0.53%)
Oct 28, 2021 0.5124 0.5194 0.4911 0.4911 17,561 -0.04(-6.69%)
Oct 27, 2021 0.5128 0.5263 0.5110 0.5263 21,085 +0.02(+3.50%)
Oct 25, 2021 0.5129 0.5129 0.5082 0.5085 16,641 +0.01(+1.70%)
Oct 22, 2021 0.4930 0.5016 0.4918 0.5000 19,550 +0.01(+1.36%)
Oct 21, 2021 0.4865 0.5030 0.4865 0.4933 13,496 -0.00(-0.30%)
Oct 20, 2021 0.4924 0.4950 0.4924 0.4948 8,707 +0.00(+0.16%)
Oct 19, 2021 0.4700 0.4940 0.4602 0.4940 51,954 +0.02(+3.48%)
Oct 18, 2021 0.4519 0.4774 0.4474 0.4774 3,760 +0.03(+7.72%)
Oct 15, 2021 0.4585 0.4670 0.4390 0.4432 51,928 -0.00(-0.61%)
Oct 14, 2021 0.4650 0.4800 0.4445 0.4459 31,445 -0.02(-4.23%)
Oct 13, 2021 0.4600 0.4795 0.4600 0.4656 43,861 -0.02(-4.65%)
Oct 12, 2021 0.4978 0.4978 0.4883 0.4883 7,250 +0.01(+1.14%)
Oct 11, 2021 0.5241 0.5241 0.4674 0.4828 654 +0.02(+4.71%)
Oct 08, 2021 0.4599 0.4700 0.4342 0.4611 29,724 -0.01(-2.45%)
Oct 07, 2021 0.3959 0.4787 0.3959 0.4727 166,048 +0.07(+18.77%)
Oct 06, 2021 0.3800 0.4040 0.3800 0.3980 256,908 +0.01(+2.05%)
Oct 05, 2021 0.3800 0.4107 0.3800 0.3900 104,078 -0.03(-7.14%)
Oct 04, 2021 0.4277 0.4352 0.4081 0.4200 41,367 +0.00(+0.41%)
Oct 01, 2021 0.4176 0.4191 0.4131 0.4183 12,150 -0.01(-2.06%)
Sep 30, 2021 0.4158 0.4271 0.4072 0.4271 63,339 +0.01(+1.79%)
Sep 29, 2021 0.4300 0.4492 0.3902 0.4196 166,302 -0.01(-3.34%)
Sep 28, 2021 0.4600 0.4657 0.4324 0.4341 28,762 -0.03(-7.24%)
Sep 27, 2021 0.4688 0.4776 0.4600 0.4680 42,172 +0.01(+2.12%)
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.