Gatekeeper Sys Inc (OP: GKPRF )

0.4192 USD +0.0020 (+0.48%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 1, 2021 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%)
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.