Gatekeeper Sys Inc (OP: GKPRF )

0.2635 -0.0118 (-4.29%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 18, 2022 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%)
Oct 03, 2016 0.1575 0.1575 0.1561 0.1561 200 -0.00(-2.86%)
Sep 30, 2016 0.1607 0.1607 0.1607 0.1607 0 +0.00(+0.00%)
Sep 29, 2016 0.1607 0.1607 0.1607 0.1607 1,500 -0.01(-8.38%)
Sep 28, 2016 0.1754 0.1754 0.1754 0.1754 0 +0.00(+0.00%)
Sep 27, 2016 0.1754 0.1754 0.1754 0.1754 0 +0.00(+0.00%)
Sep 22, 2016 0.1754 0.1754 0.1754 0 +0.01(+6.95%)
Sep 20, 2016 0.1640 0.1640 0.1640 0 +0.01(+6.84%)
Sep 15, 2016 0.1535 0.1535 0.1535 0 -0.00(-0.78%)
Sep 13, 2016 0.1547 0.1547 0.1547 0 -0.01(-3.31%)
Sep 12, 2016 0.1600 0.1600 0.1600 0.1600 468 -0.01(-8.26%)
Sep 06, 2016 0.1744 0.1744 0.1744 0 +0.00(+2.23%)
Sep 02, 2016 0.1706 0.1706 0.1706 0 +0.02(+11.87%)
Aug 31, 2016 0.1525 0.1525 0.1525 0 +0.00(+0.99%)
Aug 30, 2016 0.1660 0.1660 0.1510 0.1510 54,743 -0.02(-11.49%)
Aug 26, 2016 0.1706 0.1706 0.1706 0 +0.00(+1.49%)
Aug 25, 2016 0.1682 0.1682 0.1681 0.1681 20,000 +0.01(+5.59%)
Aug 22, 2016 0.1592 0.1592 0.1592 0 +0.00(+3.11%)
Aug 16, 2016 0.1544 0.1544 0.1544 0 -0.02(-8.91%)
Aug 15, 2016 0.1715 0.1715 0.1695 0.1695 8,500 +0.00(+1.50%)
Aug 11, 2016 0.1670 0.1670 0.1670 0 -0.00(-1.76%)
Aug 10, 2016 0.1715 0.1715 0.1700 0.1700 8,300 +0.00(+0.29%)
Aug 09, 2016 0.1695 0.1695 0.1695 0.1695 25,000 -0.00(-0.94%)
Aug 08, 2016 0.1711 0.1711 0.1711 0.1711 1,000 +0.00(+1.36%)
Aug 05, 2016 0.1720 0.1720 0.1611 0.1688 7,202 -0.01(-5.49%)
Aug 04, 2016 0.1800 0.1834 0.1786 0.1786 92,200 -0.00(-0.17%)
Aug 03, 2016 0.1530 0.1800 0.1530 0.1789 116,252 +0.01(+5.24%)
Aug 02, 2016 0.1611 0.1700 0.1611 0.1700 28,926 +0.01(+8.28%)
Jul 29, 2016 0.1570 0.1570 0.1570 0 -0.01(-7.70%)
Jul 28, 2016 0.1650 0.1790 0.1650 0.1701 213,118 +0.01(+3.72%)
Jul 27, 2016 0.1640 0.1640 0.1620 0.1640 76,700 +0.02(+13.10%)
Jul 26, 2016 0.1583 0.1600 0.1450 0.1450 17,335 -0.02(-9.38%)
Jul 25, 2016 0.1640 0.1640 0.1540 0.1600 99,000 -0.00(-1.72%)
Jul 22, 2016 0.1628 0.1640 0.1598 0.1628 35,000 +0.01(+5.03%)
Jul 21, 2016 0.1640 0.1640 0.1550 0.1550 1,400 +0.00(+0.65%)
Jul 20, 2016 0.1438 0.1621 0.1438 0.1540 9,100 -0.00(-1.60%)
Jul 19, 2016 0.1565 0.1565 0.1565 0.1565 250 +0.01(+3.44%)
Jul 18, 2016 0.1443 0.1513 0.1443 0.1513 11,000 +0.01(+6.40%)
Jul 15, 2016 0.1600 0.1600 0.1422 0.1422 66,704 +0.00(+0.14%)
Jul 14, 2016 0.1420 0.1420 0.1420 0.1420 3,500 -0.01(-4.38%)
Jul 13, 2016 0.1480 0.1485 0.1480 0.1485 15,000 +0.01(+4.58%)
Jul 12, 2016 0.1360 0.1480 0.1330 0.1420 1,068,000 +0.03(+22.41%)
Jul 11, 2016 0.1160 0.1160 0.1160 0.1160 5,500 -0.00(-0.85%)
Jul 08, 2016 0.1170 0.1170 0.1170 0.1170 11,200 -0.00(-4.10%)
Jul 01, 2016 0.1220 0.1220 0.1220 0 +0.01(+7.87%)
Jun 30, 2016 0.1110 0.1131 0.1110 0.1131 32,000 -0.00(-4.15%)
Jun 29, 2016 0.1180 0.1180 0.1180 0.1180 400 +0.00(+1.11%)
Jun 28, 2016 0.1102 0.1200 0.1102 0.1167 18,928 +0.00(+0.69%)
Jun 27, 2016 0.1099 0.1160 0.1099 0.1159 119,800 +0.02(+17.07%)
Jun 21, 2016 0.0990 0.0990 0.0990 0 +0.01(+12.50%)
Jun 08, 2016 0.0880 0.0880 0.0880 0 +0.01(+12.82%)
May 31, 2016 0.0780 0.0780 0.0780 0 -0.02(-17.02%)
May 27, 2016 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
May 26, 2016 0.0950 0.0950 0.0950 0.0950 415 +0.01(+11.24%)
May 24, 2016 0.0854 0.0854 0.0854 0 -0.01(-8.17%)
May 23, 2016 0.0930 0.0930 0.0930 0.0930 1,000 +0.01(+6.53%)
May 18, 2016 0.0873 0.0873 0.0873 0 -0.01(-11.82%)
May 05, 2016 0.0990 0.0990 0.0990 0 -0.01(-11.61%)
Apr 22, 2016 0.1120 0.1120 0.1120 0 +0.00(+0.18%)
Apr 19, 2016 0.1118 0.1118 0.1118 0 -0.01(-5.09%)
Apr 18, 2016 0.1178 0.1178 0.1178 0.1178 1,000 +0.00(+2.35%)
Apr 13, 2016 0.1151 0.1151 0.1151 0 -0.01(-4.48%)
Apr 12, 2016 0.1205 0.1205 0.1205 0.1205 10,000 +0.00(+4.33%)
Apr 08, 2016 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Apr 07, 2016 0.1155 0.1155 0.1155 0.1155 1,000 +0.01(+6.85%)
Apr 06, 2016 0.1050 0.1081 0.1050 0.1081 16,000 +0.00(+0.09%)
Apr 05, 2016 0.1000 0.1080 0.1000 0.1080 61,500 +0.00(+3.25%)
Apr 04, 2016 0.1048 0.1048 0.1046 0.1046 2,000 +0.00(+1.06%)
Apr 01, 2016 0.1035 0.1035 0.1035 0.1035 1,000 -0.00(-2.27%)
Mar 31, 2016 0.1060 0.1060 0.1059 0.1059 11,505 +0.02(+17.93%)
Mar 28, 2016 0.0898 0.0898 0.0898 0 -0.01(-9.75%)
Mar 11, 2016 0.0995 0.0995 0.0995 0 +0.00(+3.32%)
Mar 08, 2016 0.0963 0.0963 0.0963 0 -0.01(-6.87%)
Mar 02, 2016 0.1034 0.1034 0.1034 0 -0.00(-1.52%)
Mar 01, 2016 0.1025 0.1050 0.1025 0.1050 2,500 +0.01(+15.38%)
Feb 29, 2016 0.0910 0.0910 0.0910 0.0910 3,000 +0.01(+7.06%)
Feb 25, 2016 0.0850 0.0850 0.0850 0 -0.02(-18.27%)
Feb 23, 2016 0.1040 0.1040 0.1040 0 +0.00(+3.69%)
Feb 22, 2016 0.1017 0.1040 0.1003 0.1003 22,600 +0.02(+31.97%)
Jan 26, 2016 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
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.