Gatekeeper Sys Inc (OP: GKPRF )

0.2100 -0.0251 (-10.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.3967 0.4044 0.3843 0.3996 12,160 +0.02(+5.16%)
Mar 30, 2022 0.3704 0.3872 0.3695 0.3800 37,631 +0.02(+5.88%)
Mar 29, 2022 0.3637 0.3637 0.3589 0.3589 7,229 +0.01(+1.82%)
Mar 28, 2022 0.3491 0.3620 0.3491 0.3525 3,227 +0.01(+3.98%)
Mar 25, 2022 0.3450 0.3450 0.3390 0.3390 22,524 -0.01(-2.78%)
Mar 24, 2022 0.3480 0.3500 0.3449 0.3487 34,101 +0.01(+3.10%)
Mar 23, 2022 0.3441 0.3446 0.3361 0.3382 4,520 -0.02(-5.90%)
Mar 22, 2022 0.3523 0.3688 0.3500 0.3594 4,424 +0.01(+3.54%)
Mar 21, 2022 0.3529 0.3529 0.3382 0.3471 1,830 -0.02(-6.59%)
Mar 18, 2022 0.3498 0.3716 0.3345 0.3716 46,414 +0.04(+11.26%)
Mar 17, 2022 0.2900 0.3340 0.2874 0.3340 203,889 +0.05(+18.27%)
Mar 16, 2022 0.2770 0.2825 0.2755 0.2824 152,805 +0.02(+8.78%)
Mar 15, 2022 0.2600 0.2700 0.2596 0.2596 33,800 +0.00(+0.39%)
Mar 14, 2022 0.2600 0.2940 0.2569 0.2586 246,500 -0.00(-1.41%)
Mar 11, 2022 0.2724 0.2799 0.2617 0.2623 79,335 -0.00(-1.09%)
Mar 10, 2022 0.2789 0.2800 0.2610 0.2652 146,045 +0.01(+5.53%)
Mar 09, 2022 0.2222 0.2650 0.2222 0.2513 311,054 +0.03(+14.75%)
Mar 08, 2022 0.2307 0.2307 0.2190 0.2190 10,810 -0.01(-2.67%)
Mar 07, 2022 0.2410 0.2410 0.2225 0.2250 34,916 -0.01(-2.17%)
Mar 04, 2022 0.2294 0.2342 0.2261 0.2300 31,904 +0.00(+1.72%)
Mar 03, 2022 0.2370 0.2399 0.2260 0.2261 70,268 -0.01(-2.71%)
Mar 02, 2022 0.2356 0.2356 0.2252 0.2324 83,305 +0.00(+0.04%)
Mar 01, 2022 0.2388 0.2392 0.2300 0.2323 92,545 -0.01(-5.49%)
Feb 25, 2022 0.2458 6 +0.01(+4.77%)
Feb 24, 2022 0.2324 0.2346 0.2175 0.2346 66,667 -0.00(-1.22%)
Feb 23, 2022 0.2482 0.2639 0.2315 0.2375 116,202 -0.01(-5.57%)
Feb 22, 2022 0.2679 0.2679 0.2400 0.2515 152,750 -0.01(-4.04%)
Feb 18, 2022 0.2621 0 -0.01(-4.17%)
Feb 17, 2022 0.2645 0.2757 0.2645 0.2735 20,690 -0.00(-1.12%)
Feb 16, 2022 0.2720 0.2766 0.2700 0.2766 1,301 +0.01(+2.37%)
Feb 15, 2022 0.2702 0.2702 0.2694 0.2702 22,510 +0.00(+0.04%)
Feb 14, 2022 0.2798 0.2798 0.2701 0.2701 1,500 -0.00(-1.35%)
Feb 11, 2022 0.2771 0.2783 0.2738 0.2738 14,701 -0.01(-3.73%)
Feb 10, 2022 0.2900 0.2900 0.2640 0.2844 16,284 -0.00(-0.21%)
Feb 09, 2022 0.2969 0.2975 0.2816 0.2850 171,449 +0.00(+1.79%)
Feb 08, 2022 0.2901 0.2901 0.2793 0.2800 176,970 -0.01(-4.76%)
Feb 07, 2022 0.3072 0.3072 0.2874 0.2940 112,828 -0.01(-1.67%)
Feb 04, 2022 0.3056 0.3059 0.2900 0.2990 91,360 -0.00(-1.45%)
Feb 03, 2022 0.3002 0.3034 0.2950 0.3034 11,500 +0.00(+1.07%)
Feb 02, 2022 0.3210 0.3302 0.3002 0.3002 26,991 -0.02(-6.30%)
Feb 01, 2022 0.2881 0.3204 0.2881 0.3204 144,330 +0.03(+10.48%)
Jan 31, 2022 0.2850 0.2900 0.2850 0.2900 35,250 +0.01(+3.57%)
Jan 28, 2022 0.2926 0.2950 0.2800 0.2800 32,127 -0.01(-2.06%)
Jan 27, 2022 0.2900 0.2972 0.2854 0.2859 31,873 +0.00(+0.21%)
Jan 26, 2022 0.2851 0.3041 0.2850 0.2853 19,216 +0.01(+3.33%)
Jan 25, 2022 0.2838 0.2930 0.2761 0.2761 165,700 +0.01(+4.94%)
Jan 24, 2022 0.2871 0.3000 0.2631 0.2631 70,837 -0.03(-9.65%)
Jan 21, 2022 0.2851 0.3071 0.2851 0.2912 29,554 -0.03(-9.00%)
Jan 20, 2022 0.3232 0.3310 0.3200 0.3200 43,672 -0.01(-3.15%)
Jan 19, 2022 0.3304 0.3304 0.3252 0.3304 572 +0.00(+1.29%)
Jan 18, 2022 0.3457 0.3457 0.3262 0.3262 1,317 -0.00(-1.33%)
Jan 14, 2022 0.3306 0 -0.02(-6.19%)
Jan 13, 2022 0.3600 0.3611 0.3524 0.3524 37,298 -0.01(-2.11%)
Jan 12, 2022 0.3424 0.3600 0.3424 0.3600 43,040 +0.02(+7.40%)
Jan 11, 2022 0.3298 0.3500 0.3298 0.3352 74,998 +0.01(+3.14%)
Jan 10, 2022 0.3500 0.3500 0.3121 0.3250 117,567 -0.03(-7.41%)
Jan 07, 2022 0.3641 0.3700 0.3510 0.3510 80,042 -0.02(-4.46%)
Jan 06, 2022 0.3674 0.3757 0.3674 0.3674 67,952 -0.03(-6.44%)
Jan 05, 2022 0.3976 0.3976 0.3927 0.3927 1,350 +0.00(+0.00%)
Jan 04, 2022 0.4159 0.4159 0.3927 0.3927 30,372 -0.02(-3.84%)
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.