Gatekeeper Sys Inc (OP: GKPRF )

0.5360 USD +0.0010 (+0.19%)
Streaming Delayed Price Updated: 11:38 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.1090 0.1090 0.1090 60 +0.02(+16.33%)
Dec 27, 2017 0.0937 0.0937 0.0937 0 -0.01(-6.30%)
Dec 26, 2017 0.1000 0.1000 0.0996 0.1000 5,000 -0.01(-9.09%)
Dec 21, 2017 0.1100 0.1100 0.1100 0 +0.01(+8.80%)
Dec 20, 2017 0.1011 0.1011 0.1011 0.1011 435 -0.01(-8.09%)
Dec 18, 2017 0.1100 0.1100 0.1100 0 -0.01(-7.33%)
Dec 14, 2017 0.1187 0.1187 0.1187 0 +0.01(+11.56%)
Dec 13, 2017 0.1154 0.1154 0.1064 0.1064 10,625 -0.00(-3.71%)
Dec 12, 2017 0.1105 0.1105 0.1105 0.1105 20,000 -0.00(-0.27%)
Dec 11, 2017 0.1245 0.1246 0.1108 0.1108 15,680 -0.00(-0.63%)
Dec 08, 2017 0.1150 0.1150 0.1115 0.1115 10,400 -0.01(-7.08%)
Dec 07, 2017 0.1299 0.1299 0.1200 0.1200 3,000 -0.01(-7.69%)
Dec 06, 2017 0.1170 0.1340 0.1170 0.1300 58,500 +0.01(+8.33%)
Dec 05, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Dec 04, 2017 0.1003 0.1100 0.1003 0.1100 10,500 +0.01(+7.11%)
Nov 30, 2017 0.1027 0.1027 0.1027 0 +0.00(+1.78%)
Nov 29, 2017 0.1030 0.1030 0.1009 0.1009 400 -0.01(-6.40%)
Nov 27, 2017 0.1078 0.1078 0.1078 15 +0.00(+4.15%)
Nov 22, 2017 0.1035 0.1035 0.1035 0 -0.01(-6.76%)
Nov 20, 2017 0.1110 0.1110 0.1110 0 -0.00(-2.46%)
Nov 16, 2017 0.1138 0.1138 0.1138 0 +0.00(+3.45%)
Nov 15, 2017 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-6.86%)
Nov 14, 2017 0.1181 0.1181 0.1181 0.1181 10,050 +0.01(+7.36%)
Nov 10, 2017 0.1100 0.1100 0.1100 40 +0.00(+2.80%)
Nov 08, 2017 0.1070 0.1070 0.1070 0 -0.00(-0.47%)
Nov 07, 2017 0.1120 0.1120 0.1075 0.1075 54,996 +0.01(+7.50%)
Nov 06, 2017 0.0993 0.1000 0.0993 0.1000 54,000 +0.02(+23.00%)
Oct 31, 2017 0.0813 0.0813 0.0813 0 -0.02(-16.19%)
Oct 30, 2017 0.0970 0.0970 0.0970 0.0970 400 +0.00(+0.03%)
Oct 27, 2017 0.0970 0.0970 0.0970 0.0970 500 -0.01(-10.21%)
Oct 24, 2017 0.1080 0.1080 0.1080 0 +0.01(+8.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+6.04%)
Oct 17, 2017 0.0943 0.0943 0.0943 0 +0.00(+2.72%)
Oct 16, 2017 0.0965 0.1030 0.0918 0.0918 18,984 -0.01(-8.20%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+9.89%)
Oct 12, 2017 0.0910 0.0910 0.0910 0.0910 1,072 -0.02(-17.27%)
Oct 11, 2017 0.1100 0.1100 0.1100 0.1100 422 +0.00(+0.00%)
Oct 10, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+16.90%)
Oct 09, 2017 0.0941 0.0941 0.0941 0.0941 21,972 -0.01(-5.71%)
Oct 06, 2017 0.1005 0.1100 0.0997 0.0998 27,650 -0.00(-1.19%)
Oct 05, 2017 0.1160 0.1160 0.1000 0.1010 110,595 -0.01(-12.93%)
Oct 03, 2017 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
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.