Gatekeeper Sys Inc (OP: GKPRF )

0.4774 USD UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 0.2142 0.2142 0.2142 0 -0.00(-1.47%)
Dec 29, 2016 0.2200 0.2240 0.2090 0.2174 41,100 +0.02(+12.35%)
Dec 28, 2016 0.2039 0.2039 0.1935 0.1935 5,588 -0.03(-12.05%)
Dec 27, 2016 0.2102 0.2200 0.2102 0.2200 17,250 +0.02(+8.32%)
Dec 23, 2016 0.2031 0.2031 0.2031 0 +0.00(+1.86%)
Dec 22, 2016 0.2192 0.2192 0.1994 0.1994 26,050 -0.03(-11.46%)
Dec 21, 2016 0.2187 0.2252 0.2187 0.2252 11,800 +0.00(+0.67%)
Dec 20, 2016 0.2439 0.2439 0.2218 0.2237 38,099 -0.01(-5.97%)
Dec 19, 2016 0.2520 0.2552 0.2379 0.2379 50,600 -0.01(-2.90%)
Dec 16, 2016 0.2243 0.2450 0.2243 0.2450 18,500 +0.03(+15.13%)
Dec 15, 2016 0.2060 0.2128 0.1950 0.2128 69,850 -0.01(-3.93%)
Dec 14, 2016 0.2188 0.2230 0.2188 0.2215 9,175 +0.00(+1.42%)
Dec 13, 2016 0.2184 0.2184 0.2184 0.2184 10,250 +0.00(+1.58%)
Dec 12, 2016 0.2171 0.2220 0.2150 0.2150 40,090 -0.00(-1.38%)
Dec 09, 2016 0.2180 0.2180 0.2165 0.2180 15,000 +0.01(+2.35%)
Dec 08, 2016 0.2116 0.2130 0.2116 0.2130 7,500 +0.00(+0.09%)
Dec 07, 2016 0.1950 0.2128 0.1950 0.2128 44,000 -0.00(-1.94%)
Dec 06, 2016 0.2170 0.2170 0.2170 0.2170 4,000 -0.00(-1.36%)
Dec 05, 2016 0.2160 0.2210 0.2160 0.2200 61,000 +0.00(+0.00%)
Dec 02, 2016 0.2250 0.2300 0.2200 0.2200 55,871 +0.00(+1.62%)
Dec 01, 2016 0.2130 0.2207 0.2130 0.2165 7,000 +0.00(+1.17%)
Nov 30, 2016 0.2140 0.2140 0.2140 0.2140 2,500 +0.00(+0.28%)
Nov 29, 2016 0.2138 0.2138 0.2134 0.2134 2,000 +0.00(+1.62%)
Nov 28, 2016 0.2148 0.2148 0.2069 0.2100 38,000 +0.01(+5.00%)
Nov 25, 2016 0.1846 0.2000 0.1829 0.2000 10,000 +0.02(+10.13%)
Nov 23, 2016 0.1816 0.1816 0.1816 0 +0.01(+4.97%)
Nov 21, 2016 0.1730 0.1730 0.1730 0 -0.01(-3.35%)
Nov 18, 2016 0.1790 0.1790 0.1790 0.1790 20,000 +0.01(+6.23%)
Nov 17, 2016 0.1650 0.1685 0.1607 0.1685 88,000 +0.00(+2.12%)
Nov 16, 2016 0.1574 0.1650 0.1574 0.1650 59,838 +0.01(+3.13%)
Nov 14, 2016 0.1600 0.1600 0.1600 0 +0.00(+1.01%)
Nov 04, 2016 0.1584 0.1584 0.1584 0 -0.00(-1.00%)
Nov 03, 2016 0.1613 0.1613 0.1600 0.1600 9,000 -0.01(-6.49%)
Nov 02, 2016 0.1670 0.1711 0.1670 0.1711 8,000 -0.00(-1.55%)
Oct 28, 2016 0.1738 0.1738 0.1738 0 +0.00(+2.24%)
Oct 27, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 26, 2016 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-3.19%)
Oct 25, 2016 0.1738 0.1756 0.1738 0.1756 8,000 +0.00(+2.57%)
Oct 24, 2016 0.1600 0.1712 0.1600 0.1712 221,000 +0.02(+9.88%)
Oct 20, 2016 0.1558 0.1558 0.1558 0 -0.00(-2.63%)
Oct 18, 2016 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 14, 2016 0.1650 0.1650 0.1650 0 +0.01(+9.42%)
Oct 12, 2016 0.1508 0.1508 0.1508 0 -0.01(-8.44%)
Oct 05, 2016 0.1647 0.1647 0.1647 0 +0.01(+6.95%)
Oct 04, 2016 0.1520 0.1540 0.1520 0.1540 6,400 -0.00(-1.35%)
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.