Gatekeeper Sys Inc (OP: GKPRF )

0.5340 USD UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2019 0.0880 0.0880 0.0880 0 +0.00(+4.14%)
Mar 25, 2019 0.0845 0.0845 0.0845 0 +0.00(+4.19%)
Mar 22, 2019 0.0811 0.0811 0.0811 0.0811 1,000 +0.00(+0.25%)
Mar 20, 2019 0.0809 0.0809 0.0809 0 -0.00(-3.00%)
Mar 18, 2019 0.0834 0.0834 0.0834 0 +0.00(+5.57%)
Mar 15, 2019 0.0790 0.0790 0.0790 0.0790 500 +0.00(+0.00%)
Mar 14, 2019 0.0790 0.0790 0.0790 0.0790 1,000 -0.01(-8.88%)
Mar 13, 2019 0.0867 0.0867 0.0867 0.0867 8,000 +0.01(+8.37%)
Mar 11, 2019 0.0800 0.0800 0.0800 0 -0.00(-5.33%)
Mar 06, 2019 0.0845 0.0845 0.0845 0 +0.00(+2.80%)
Mar 05, 2019 0.0822 0.0822 0.0822 0.0822 5,082 -0.01(-6.59%)
Feb 27, 2019 0.0880 0.0880 0.0880 0 -0.00(-2.11%)
Feb 26, 2019 0.0959 0.0959 0.0899 0.0899 14,800 +0.00(+1.58%)
Feb 20, 2019 0.0885 0.0885 0.0885 0 -0.01(-6.65%)
Feb 19, 2019 0.0930 0.0948 0.0871 0.0948 13,682 +0.01(+9.34%)
Feb 14, 2019 0.0867 0.0867 0.0867 0 +0.01(+15.60%)
Feb 12, 2019 0.0750 0.0750 0.0750 0 +0.01(+12.28%)
Feb 08, 2019 0.0668 0.0668 0.0668 0 -0.00(-2.91%)
Feb 07, 2019 0.0649 0.0688 0.0636 0.0688 105,000 +0.01(+8.35%)
Jan 31, 2019 0.0635 0.0635 0.0635 0 +0.00(+5.66%)
Jan 29, 2019 0.0601 0.0601 0.0601 0 -0.01(-19.87%)
Jan 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 10, 2019 0.0750 0.0750 0.0750 0.0750 6,800 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
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.