Gatekeeper Sys Inc (OP: GKPRF )

0.5183 USD +0.0098 (+1.93%)
Streaming Delayed Price Updated: 12:33 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2018 0.0709 0.0709 0.0709 0 -0.02(-21.10%)
Mar 26, 2018 0.0899 0.0899 0.0899 0 -0.00(-0.82%)
Mar 23, 2018 0.0906 0.0906 0.0906 0.0906 250 +0.01(+18.34%)
Mar 22, 2018 0.0760 0.0816 0.0760 0.0766 56,897 -0.00(-3.09%)
Mar 19, 2018 0.0790 0.0790 0.0790 0 -0.00(-3.42%)
Mar 15, 2018 0.0818 0.0818 0.0818 0 -0.00(-2.39%)
Mar 14, 2018 0.0838 0.0838 0.0838 0.0838 2,993 +0.00(+0.84%)
Mar 09, 2018 0.0831 0.0831 0.0831 0 -0.00(-0.48%)
Mar 07, 2018 0.0835 0.0835 0.0835 0 -0.01(-9.14%)
Mar 06, 2018 0.0981 0.0981 0.0919 0.0919 2,200 -0.01(-5.36%)
Mar 02, 2018 0.0971 0.0971 0.0971 0 +0.01(+12.00%)
Mar 01, 2018 0.0850 0.0867 0.0850 0.0867 21,500 -0.01(-13.30%)
Feb 28, 2018 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+8.70%)
Feb 26, 2018 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Feb 23, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+2.86%)
Feb 22, 2018 0.0900 0.0900 0.0875 0.0875 1,000 -0.00(-2.78%)
Feb 21, 2018 0.0908 0.0960 0.0900 0.0900 21,500 -0.01(-10.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0.1000 2,993 +0.01(+9.17%)
Feb 16, 2018 0.0916 0.0916 0.0916 0 +0.00(+3.50%)
Feb 14, 2018 0.0885 0.0885 0.0885 0 -0.00(-4.22%)
Feb 13, 2018 0.0924 0.0924 0.0924 0.0924 1,500 -0.00(-2.74%)
Feb 12, 2018 0.0950 0.0950 0.0950 0.0950 17,710 +0.01(+5.56%)
Feb 09, 2018 0.0900 0.0900 0.0900 0.0900 9,550 -0.01(-10.00%)
Jan 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+8.46%)
Jan 30, 2018 0.1000 0.1000 0.1000 0.0922 79,930 -0.01(-5.63%)
Jan 25, 2018 0.0977 0.0977 0.0977 0 -0.02(-13.84%)
Jan 24, 2018 0.1134 0.1134 0.1134 0.1134 1,000 +0.00(+3.09%)
Jan 22, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.46%)
Jan 19, 2018 0.1095 0.1095 0.1095 0.1095 20,000 +0.01(+15.26%)
Jan 18, 2018 0.0995 0.0995 0.0950 0.0950 1,100 +0.00(+0.00%)
Jan 17, 2018 0.0950 0.0950 0.0950 0.0950 909 +0.00(+0.00%)
Jan 16, 2018 0.1100 0.0950 0.0950 4,959 -0.01(-13.64%)
Jan 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.42%)
Jan 10, 2018 0.0953 0.0953 0.0953 0.0953 250 -0.00(-3.05%)
Jan 09, 2018 0.0983 0.0983 0.0983 0.0983 2,500 -0.00(-4.19%)
Jan 08, 2018 0.0996 0.1026 0.0996 0.1026 1,900 +0.00(+3.01%)
Jan 05, 2018 0.0996 0.0996 0.0996 0.0996 200 -0.01(-9.45%)
Jan 04, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.27%)
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.