Gatekeeper Sys Inc (OP: GKPRF )

0.2880 USD +0.0021 (+0.73%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2015 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 21, 2015 0.0950 0.0950 0.0950 0 +0.01(+9.83%)
Dec 17, 2015 0.0865 0.0865 0.0865 0 +0.01(+10.90%)
Dec 16, 2015 0.0780 0.0780 0.0780 0.0780 4,444 -0.01(-6.02%)
Dec 15, 2015 0.0830 0.0830 0.0830 0.0830 22,000 -0.01(-7.78%)
Dec 08, 2015 0.0900 0.0900 0.0900 0 -0.01(-12.62%)
Nov 17, 2015 0.1030 0.1030 0.1030 0 -0.01(-12.71%)
Nov 16, 2015 0.1180 0.1180 0.1180 0.1180 263 -0.00(-1.67%)
Nov 13, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-2.83%)
Nov 12, 2015 0.1260 0.1260 0.1235 0.1235 4,860 +0.01(+7.48%)
Nov 11, 2015 0.1186 0.1200 0.1149 0.1149 10,000 -0.01(-6.59%)
Nov 06, 2015 0.1230 0.1230 0.1230 0 -0.02(-15.17%)
Oct 23, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 13, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 23, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 22, 2015 0.1550 0.1550 0.1550 0.1550 500 -0.02(-10.92%)
Sep 15, 2015 0.1740 0.1740 0.1740 0 -0.01(-5.82%)
Sep 11, 2015 0.1847 0.1847 0.1847 0 +0.04(+23.99%)
Sep 10, 2015 0.1650 0.1490 0.1490 0.1490 20,000 +0.02(+12.88%)
Sep 09, 2015 0.1320 0.1320 0.1320 0.1320 4,000 +0.01(+7.32%)
Sep 03, 2015 0.1230 0.1230 0.1230 0 +0.01(+10.22%)
Sep 01, 2015 0.1116 0.1116 0.1116 0 -0.02(-14.15%)
Aug 26, 2015 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Aug 20, 2015 0.1390 0.1390 0.1390 0 -0.01(-7.46%)
Aug 18, 2015 0.1502 0.1502 0.1502 0 +0.01(+8.06%)
Aug 17, 2015 0.1390 0.1390 0.1390 0.1390 19,500 +0.01(+7.45%)
Aug 11, 2015 0.1294 0.1294 0.1294 0 -0.00(-3.01%)
Aug 07, 2015 0.1334 0.1334 0.1334 0 +0.00(+1.04%)
Aug 06, 2015 0.1350 0.1429 0.1320 0.1320 24,900 +0.01(+11.86%)
Jul 30, 2015 0.1180 0.1180 0.1180 0 -0.01(-7.09%)
Jul 15, 2015 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Jul 14, 2015 0.1270 0.1270 0.1270 0.1270 5,000 +0.01(+9.48%)
Jul 10, 2015 0.1160 0.1160 0.1160 0 -0.03(-22.67%)
Jul 07, 2015 0.1500 0.1500 0.1500 0 +0.01(+8.70%)
Jun 29, 2015 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
May 28, 2015 0.1380 0.1380 0.1380 0 -0.01(-6.76%)
May 14, 2015 0.1480 0.1480 0.1480 0 +0.00(+0.68%)
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.