Gatekeeper Sys Inc (OP: GKPRF )

0.5085 USD +0.0085 (+1.70%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 0.5300 0.5876 0.5300 0.5760 18,697 +0.01(+0.91%)
Aug 31, 2021 0.5712 0.5712 0.5601 0.5708 19,042 -0.01(-1.48%)
Aug 30, 2021 0.5700 0.5807 0.5619 0.5794 24,063 +0.00(+0.05%)
Aug 27, 2021 0.5600 0.5793 0.5524 0.5791 29,276 +0.01(+1.33%)
Aug 26, 2021 0.5720 0.5720 0.5706 0.5715 4,935 +0.01(+1.15%)
Aug 25, 2021 0.5700 0.5800 0.5628 0.5650 14,446 -0.03(-5.19%)
Aug 24, 2021 0.5871 0.5959 0.5777 0.5959 14,654 +0.01(+1.00%)
Aug 23, 2021 0.5557 0.5900 0.5557 0.5900 12,420 +0.04(+6.81%)
Aug 20, 2021 0.5369 0.5554 0.5369 0.5524 11,675 +0.03(+5.68%)
Aug 19, 2021 0.5616 0.5685 0.5225 0.5227 19,148 -0.07(-12.02%)
Aug 18, 2021 0.5539 0.5941 0.5465 0.5941 20,861 +0.04(+7.35%)
Aug 17, 2021 0.5706 0.5748 0.5489 0.5534 57,684 -0.06(-9.81%)
Aug 16, 2021 0.6003 0.6136 0.5792 0.6136 15,241 -0.00(-0.73%)
Aug 13, 2021 0.6356 0.6356 0.5900 0.6181 35,547 -0.01(-1.10%)
Aug 12, 2021 0.5850 0.6281 0.5850 0.6250 83,213 +0.04(+6.73%)
Aug 11, 2021 0.5812 0.5974 0.5681 0.5856 39,127 +0.01(+1.84%)
Aug 10, 2021 0.5718 0.5875 0.5660 0.5750 42,435 +0.01(+2.04%)
Aug 09, 2021 0.5611 0.5635 0.5375 0.5635 170,196 +0.02(+2.92%)
Aug 06, 2021 0.5356 0.5475 0.5260 0.5475 90,450 +0.01(+2.60%)
Aug 05, 2021 0.5384 0.5411 0.5329 0.5336 75,630 -0.00(-0.26%)
Aug 04, 2021 0.5250 0.5402 0.5150 0.5350 66,261 +0.03(+4.90%)
Aug 03, 2021 0.5239 0.5251 0.5100 0.5100 72,054 +0.00(+0.00%)
Aug 02, 2021 0.5233 0.5233 0.5099 0.5100 8,840 -0.01(-2.19%)
Jul 30, 2021 0.5131 0.5214 0.5123 0.5214 10,498 +0.00(+0.27%)
Jul 29, 2021 0.5272 0.5450 0.5181 0.5200 69,964 -0.01(-2.62%)
Jul 28, 2021 0.5381 0.5381 0.5160 0.5340 61,222 +0.00(+0.38%)
Jul 27, 2021 0.5435 0.5435 0.4820 0.5320 273,884 -0.06(-9.83%)
Jul 26, 2021 0.5783 0.5950 0.5779 0.5900 61,492 +0.00(+0.70%)
Jul 23, 2021 0.5870 0.5967 0.5800 0.5859 38,880 -0.01(-2.35%)
Jul 22, 2021 0.5975 0.6100 0.5840 0.6000 34,600 +0.00(+0.42%)
Jul 21, 2021 0.5796 0.6000 0.5796 0.5975 21,260 +0.02(+3.99%)
Jul 20, 2021 0.5696 0.5952 0.5535 0.5746 36,547 +0.02(+3.66%)
Jul 19, 2021 0.5500 0.5588 0.5200 0.5543 58,017 +0.01(+1.24%)
Jul 16, 2021 0.5862 0.5953 0.5475 0.5475 86,930 -0.04(-6.81%)
Jul 15, 2021 0.5919 0.6200 0.5800 0.5875 72,726 -0.01(-1.29%)
Jul 14, 2021 0.5890 0.6075 0.5830 0.5952 44,598 +0.01(+1.10%)
Jul 13, 2021 0.5640 0.5887 0.5640 0.5887 22,995 +0.01(+1.94%)
Jul 12, 2021 0.5783 0.5800 0.5620 0.5775 81,537 -0.01(-1.08%)
Jul 09, 2021 0.5962 0.5970 0.5501 0.5838 37,042 +0.01(+1.53%)
Jul 08, 2021 0.5900 0.5969 0.5750 0.5750 29,916 -0.02(-2.99%)
Jul 07, 2021 0.6102 0.6102 0.5925 0.5927 59,738 -0.02(-3.63%)
Jul 06, 2021 0.6200 0.6200 0.5895 0.6150 3,282 -0.00(-0.29%)
Jul 02, 2021 0.5902 0.6256 0.5820 0.6168 173,720 +0.03(+4.54%)
Jul 01, 2021 0.5975 0.5975 0.5870 0.5900 19,430 +0.00(+0.43%)
Jun 30, 2021 0.5833 0.5908 0.5700 0.5875 32,934 +0.01(+1.29%)
Jun 29, 2021 0.5600 0.5905 0.5600 0.5800 28,072 +0.01(+1.49%)
Jun 28, 2021 0.5612 0.5715 0.5426 0.5715 64,430 +0.03(+5.83%)
Jun 25, 2021 0.5595 0.5850 0.5400 0.5400 78,302 -0.03(-5.41%)
Jun 24, 2021 0.5886 0.6011 0.5600 0.5709 129,749 -0.03(-5.01%)
Jun 23, 2021 0.6210 0.6210 0.5986 0.6010 25,113 +0.00(+0.17%)
Jun 22, 2021 0.5945 0.6058 0.5892 0.6000 22,660 +0.00(+0.76%)
Jun 21, 2021 0.5917 0.5988 0.5829 0.5955 37,663 +0.01(+1.19%)
Jun 18, 2021 0.5900 0.6023 0.5840 0.5885 16,317 -0.01(-1.92%)
Jun 17, 2021 0.5840 0.6075 0.5840 0.6000 21,763 +0.00(+0.23%)
Jun 16, 2021 0.5971 0.6266 0.5971 0.5986 26,802 -0.02(-3.72%)
Jun 15, 2021 0.6043 0.6217 0.5898 0.6217 32,477 +0.03(+4.28%)
Jun 14, 2021 0.5926 0.6100 0.5840 0.5962 36,385 +0.01(+1.69%)
Jun 11, 2021 0.5882 0.6021 0.5680 0.5863 40,818 +0.01(+1.74%)
Jun 10, 2021 0.5917 0.5979 0.5700 0.5763 97,999 -0.02(-3.32%)
Jun 09, 2021 0.6226 0.6226 0.5881 0.5961 149,828 +0.00(+0.39%)
Jun 08, 2021 0.6036 0.6041 0.5926 0.5938 58,334 -0.01(-1.93%)
Jun 07, 2021 0.6224 0.6224 0.5881 0.6055 69,286 +0.00(+0.08%)
Jun 04, 2021 0.6110 0.6211 0.6050 0.6050 44,445 -0.02(-3.59%)
Jun 03, 2021 0.6300 0.6300 0.6106 0.6275 33,018 -0.01(-1.57%)
Jun 02, 2021 0.6508 0.6508 0.6283 0.6375 10,744 +0.02(+2.64%)
Jun 01, 2021 0.6409 0.6454 0.6030 0.6211 49,296 +0.01(+2.04%)
May 28, 2021 0.6248 0.6298 0.6000 0.6087 134,627 -0.02(-3.03%)
May 27, 2021 0.6425 0.6554 0.6269 0.6277 40,576 -0.02(-3.43%)
May 26, 2021 0.6415 0.6524 0.6400 0.6500 66,156 -0.01(-0.88%)
May 25, 2021 0.6651 0.6651 0.6400 0.6558 50,550 -0.06(-7.92%)
May 24, 2021 0.6400 0.7300 0.6400 0.7122 9,191 +0.06(+8.75%)
May 21, 2021 0.6622 0.6658 0.6500 0.6549 31,188 -0.01(-1.34%)
May 20, 2021 0.6600 0.6638 0.6436 0.6638 32,215 +0.00(+0.45%)
May 19, 2021 0.6570 0.6610 0.6429 0.6608 65,491 -0.01(-1.37%)
May 18, 2021 0.6913 0.6913 0.6700 0.6700 52,046 -0.00(-0.34%)
May 17, 2021 0.6800 0.6834 0.6500 0.6723 120,123 -0.01(-0.88%)
May 14, 2021 0.6800 0.6800 0.6607 0.6783 69,040 +0.00(+0.58%)
May 13, 2021 0.6937 0.7004 0.6500 0.6744 149,377 -0.01(-1.27%)
May 12, 2021 0.7383 0.7400 0.6825 0.6831 87,043 -0.05(-6.42%)
May 11, 2021 0.7410 0.7415 0.7199 0.7300 80,324 -0.03(-3.97%)
May 10, 2021 0.7650 0.7700 0.7553 0.7602 176,544 +0.01(+0.69%)
May 07, 2021 0.7322 0.7550 0.7272 0.7550 147,207 +0.02(+2.03%)
May 06, 2021 0.7449 0.7485 0.7390 0.7400 161,380 +0.00(+0.14%)
May 05, 2021 0.7227 0.7499 0.7100 0.7390 249,894 -0.00(-0.12%)
May 04, 2021 0.7506 0.7567 0.7227 0.7399 145,566 -0.01(-1.43%)
May 03, 2021 0.7100 0.7509 0.7080 0.7506 195,020 +0.04(+5.91%)
Apr 30, 2021 0.7082 0.7102 0.6920 0.7087 118,600 +0.02(+3.04%)
Apr 29, 2021 0.6835 0.7029 0.6725 0.6878 51,609 -0.00(-0.32%)
Apr 28, 2021 0.6875 0.6996 0.6732 0.6900 159,970 -0.00(-0.69%)
Apr 27, 2021 0.6874 0.7028 0.6710 0.6948 112,288 -0.01(-1.40%)
Apr 26, 2021 0.6577 0.7103 0.6575 0.7047 256,034 +0.02(+3.22%)
Apr 23, 2021 0.6713 0.6992 0.6713 0.6827 43,900 +0.02(+3.44%)
Apr 22, 2021 0.6573 0.6831 0.6500 0.6600 88,758 -0.01(-1.99%)
Apr 21, 2021 0.6412 0.6922 0.6412 0.6734 119,301 +0.02(+3.49%)
Apr 20, 2021 0.6200 0.6678 0.6200 0.6507 48,241 -0.02(-2.47%)
Apr 19, 2021 0.7200 0.7200 0.6500 0.6672 126,480 -0.01(-1.46%)
Apr 16, 2021 0.6720 0.6927 0.6562 0.6771 55,400 +0.01(+0.98%)
Apr 15, 2021 0.6900 0.6900 0.6701 0.6705 13,694 -0.02(-2.83%)
Apr 14, 2021 0.6982 0.7000 0.6800 0.6900 60,108 -0.00(-0.71%)
Apr 13, 2021 0.7070 0.7174 0.6910 0.6949 29,392 -0.01(-1.82%)
Apr 12, 2021 0.7500 0.7500 0.7075 0.7078 23,038 +0.01(+1.39%)
Apr 09, 2021 0.7069 0.7085 0.6900 0.6981 65,300 -0.00(-0.26%)
Apr 08, 2021 0.6657 0.7167 0.6583 0.6999 265,144 +0.02(+2.78%)
Apr 07, 2021 0.6618 0.6910 0.6569 0.6810 74,475 +0.01(+1.98%)
Apr 06, 2021 0.6763 0.6863 0.6610 0.6678 33,515 -0.01(-1.37%)
Apr 05, 2021 0.7202 0.7202 0.6710 0.6771 87,381 -0.04(-5.63%)
Apr 01, 2021 0.7110 0.7175 0.6987 0.7175 2,200 +0.02(+3.09%)
Mar 31, 2021 0.6951 0.7155 0.6910 0.6960 24,070 -0.01(-1.00%)
Mar 30, 2021 0.7212 0.7217 0.6941 0.7030 23,158 -0.02(-3.41%)
Mar 29, 2021 0.7260 0.7475 0.7205 0.7278 26,730 +0.01(+0.87%)
Mar 26, 2021 0.7150 0.7215 0.6735 0.7215 50,500 +0.02(+2.63%)
Mar 25, 2021 0.6791 0.7176 0.6700 0.7030 90,239 -0.01(-1.60%)
Mar 24, 2021 0.7488 0.7488 0.6933 0.7144 51,448 -0.03(-3.55%)
Mar 23, 2021 0.7733 0.7733 0.7262 0.7407 66,213 -0.01(-1.57%)
Mar 22, 2021 0.6992 0.7605 0.6992 0.7525 59,260 +0.05(+6.66%)
Mar 19, 2021 0.6947 0.7286 0.6700 0.7055 51,600 +0.01(+1.54%)
Mar 18, 2021 0.6836 0.7229 0.6770 0.6948 46,809 +0.01(+2.18%)
Mar 17, 2021 0.6695 0.6850 0.6624 0.6800 39,825 -0.01(-0.73%)
Mar 16, 2021 0.6859 0.7005 0.6717 0.6850 57,432 -0.04(-5.16%)
Mar 15, 2021 0.7227 0.7345 0.6899 0.7223 39,930 -0.01(-1.05%)
Mar 12, 2021 0.7287 0.7350 0.7014 0.7300 100,000 -0.00(-0.65%)
Mar 11, 2021 0.7435 0.7581 0.7348 0.7348 17,814 -0.01(-1.13%)
Mar 10, 2021 0.7700 0.7701 0.6950 0.7432 56,716 -0.01(-1.97%)
Mar 09, 2021 0.7540 0.7707 0.7322 0.7581 49,095 +0.02(+2.50%)
Mar 08, 2021 0.6829 0.7506 0.6739 0.7396 62,329 +0.03(+4.18%)
Mar 05, 2021 0.7401 0.7542 0.6500 0.7099 344,700 -0.03(-4.07%)
Mar 04, 2021 0.7970 0.8032 0.7071 0.7400 256,219 -0.09(-10.84%)
Mar 03, 2021 0.8515 0.8515 0.8000 0.8300 99,485 -0.00(-0.20%)
Mar 02, 2021 0.9201 0.9400 0.8317 0.8317 136,287 -0.07(-7.32%)
Mar 01, 2021 0.8560 0.9310 0.8558 0.8974 98,177 +0.04(+4.43%)
Feb 26, 2021 0.9040 0.9142 0.8300 0.8593 172,400 -0.06(-6.62%)
Feb 25, 2021 0.9815 0.9956 0.9140 0.9202 86,486 -0.03(-3.14%)
Feb 24, 2021 0.8991 1.016 0.8834 0.9500 111,648 +0.09(+10.39%)
Feb 23, 2021 0.9094 0.9200 0.7482 0.8606 200,383 -0.04(-4.49%)
Feb 22, 2021 1.020 1.020 0.9000 0.9011 153,308 -0.14(-13.36%)
Feb 19, 2021 1.040 1.047 1.010 1.040 37,900 -0.01(-0.95%)
Feb 18, 2021 1.030 1.050 1.020 1.050 85,569 +0.01(+0.96%)
Feb 17, 2021 1.050 1.080 1.010 1.040 48,664 -0.01(-0.95%)
Feb 16, 2021 0.9953 1.050 0.9300 1.050 164,579 +0.11(+11.13%)
Feb 12, 2021 0.9416 0.9469 0.8800 0.9448 112,400 +0.00(+0.51%)
Feb 11, 2021 0.9828 0.9917 0.9000 0.9400 167,886 -0.06(-5.61%)
Feb 10, 2021 1.050 1.070 0.8873 0.9959 256,396 -0.00(-0.41%)
Feb 09, 2021 0.9535 1.110 0.9301 1.000 388,281 +0.11(+12.36%)
Feb 08, 2021 0.7887 0.9100 0.7887 0.8900 295,154 +0.14(+18.67%)
Feb 05, 2021 0.7300 0.7607 0.7200 0.7500 95,300 +0.04(+5.63%)
Feb 04, 2021 0.7241 0.7387 0.7076 0.7100 55,209 +0.01(+2.04%)
Feb 03, 2021 0.6999 0.7200 0.6707 0.6958 180,897 +0.04(+5.44%)
Feb 02, 2021 0.6438 0.6668 0.6400 0.6599 69,406 +0.01(+2.15%)
Feb 01, 2021 0.6500 0.6637 0.6219 0.6460 371,224 +0.00(+0.31%)
Jan 29, 2021 0.6692 0.6873 0.6132 0.6440 155,200 +0.00(+0.64%)
Jan 28, 2021 0.6360 0.6565 0.5936 0.6399 155,253 -0.03(-3.80%)
Jan 27, 2021 0.6701 0.6861 0.6557 0.6652 78,103 -0.01(-0.86%)
Jan 26, 2021 0.6810 0.7255 0.6350 0.6710 314,055 +0.01(+2.05%)
Jan 25, 2021 0.5951 0.6618 0.5951 0.6575 192,611 +0.07(+11.86%)
Jan 22, 2021 0.5774 0.6062 0.5653 0.5878 151,100 +0.01(+2.01%)
Jan 21, 2021 0.5801 0.5810 0.5612 0.5762 16,689 +0.00(+0.82%)
Jan 20, 2021 0.5802 0.5802 0.5584 0.5715 78,427 +0.00(+0.79%)
Jan 19, 2021 0.5630 0.5739 0.5507 0.5670 178,457 -0.01(-1.20%)
Jan 15, 2021 0.5789 0.5789 0.5608 0.5739 27,800 +0.01(+2.45%)
Jan 14, 2021 0.5700 0.5775 0.5600 0.5602 15,485 +0.00(+0.04%)
Jan 13, 2021 0.5669 0.5752 0.5587 0.5600 52,967 -0.01(-2.61%)
Jan 12, 2021 0.5749 0.5831 0.5558 0.5750 88,906 +0.00(+0.63%)
Jan 11, 2021 0.5801 0.5805 0.5601 0.5714 70,077 -0.01(-1.80%)
Jan 08, 2021 0.5834 0.6000 0.5800 0.5819 45,800 -0.00(-0.27%)
Jan 07, 2021 0.5800 0.5990 0.5800 0.5835 59,930 +0.01(+1.80%)
Jan 06, 2021 0.5956 0.6079 0.5732 0.5732 35,743 -0.02(-3.29%)
Jan 05, 2021 0.5825 0.6030 0.5572 0.5927 65,293 +0.04(+8.06%)
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.