Gatekeeper Sys Inc (OP: GKPRF )

0.4050 USD -0.0040 (-0.98%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.1890 0.1890 0.1890 0.1890 25,000 -0.02(-7.49%)
Apr 27, 2017 0.2043 0.2043 0.2043 0.2043 100 -0.00(-1.30%)
Apr 26, 2017 0.2074 0.2074 0.2006 0.2070 5,612 +0.00(+1.42%)
Apr 25, 2017 0.2005 0.2041 0.2005 0.2041 1,500 +0.01(+4.35%)
Apr 20, 2017 0.1956 0.1956 0.1956 0 -0.01(-2.49%)
Apr 19, 2017 0.2007 0.2007 0.2006 0.2006 5,500 -0.01(-4.48%)
Apr 18, 2017 0.2100 0.2100 0.2100 0.2100 400 -0.00(-0.39%)
Apr 17, 2017 0.2108 0.2108 0.2108 0.2108 2,500 -0.01(-2.85%)
Apr 13, 2017 0.2170 0.2170 0.2170 0.2170 400 +0.01(+3.58%)
Apr 12, 2017 0.2095 0.2095 0.2095 0.2095 501 +0.00(+0.72%)
Apr 11, 2017 0.2270 0.2270 0.2080 0.2080 111,698 +0.00(+1.56%)
Apr 10, 2017 0.2000 0.2048 0.2000 0.2048 3,000 -0.01(-2.62%)
Apr 07, 2017 0.2089 0.2110 0.1993 0.2103 61,378 +0.00(+0.19%)
Apr 06, 2017 0.2101 0.2110 0.2060 0.2099 60,320 +0.02(+13.46%)
Apr 05, 2017 0.1820 0.1850 0.1820 0.1850 8,000 +0.00(+1.65%)
Apr 04, 2017 0.1820 0.1820 0.1820 0.1820 2,500 -0.01(-3.09%)
Apr 03, 2017 0.1737 0.1900 0.1737 0.1878 37,700 +0.01(+8.18%)
Mar 31, 2017 0.1750 0.1750 0.1736 0.1736 52,500 -0.01(-7.71%)
Mar 28, 2017 0.1881 0.1881 0.1881 0 -0.00(-0.74%)
Mar 27, 2017 0.1811 0.1895 0.1811 0.1895 360 +0.01(+6.34%)
Mar 24, 2017 0.1769 0.1782 0.1769 0.1782 4,800 +0.00(+0.45%)
Mar 23, 2017 0.1747 0.1774 0.1747 0.1774 2,800 -0.00(-1.93%)
Mar 22, 2017 0.1850 0.1850 0.1809 0.1809 77,500 -0.00(-2.22%)
Mar 21, 2017 0.1900 0.1900 0.1850 0.1850 17,500 -0.01(-3.80%)
Mar 20, 2017 0.1923 0.1923 0.1923 0.1923 500 +0.00(+1.48%)
Mar 17, 2017 0.1895 0.1895 0.1895 0.1895 150 -0.00(-0.26%)
Mar 16, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+4.40%)
Mar 15, 2017 0.1820 0.1820 0.1820 0.1820 6,000 -0.00(-0.44%)
Mar 13, 2017 0.1828 0.1828 0.1828 0 -0.00(-0.54%)
Mar 09, 2017 0.1838 0.1838 0.1838 0 -0.01(-5.74%)
Mar 08, 2017 0.1840 0.1950 0.1840 0.1950 6,311 +0.01(+5.41%)
Mar 07, 2017 0.1969 0.1969 0.1850 0.1850 19,150 +0.00(+0.11%)
Mar 06, 2017 0.1848 0.1848 0.1848 0.1848 225 +0.00(+0.05%)
Mar 03, 2017 0.1943 0.1943 0.1847 0.1847 14,756 -0.01(-4.50%)
Mar 02, 2017 0.1925 0.1963 0.1925 0.1934 3,600 -0.00(-1.73%)
Mar 01, 2017 0.1862 0.1990 0.1862 0.1968 6,150 -0.00(-0.46%)
Feb 28, 2017 0.1906 0.2010 0.1906 0.1977 2,950 +0.01(+6.58%)
Feb 27, 2017 0.2000 0.2000 0.1855 0.1855 47,715 -0.02(-8.40%)
Feb 24, 2017 0.1965 0.2040 0.1927 0.2025 26,300 -0.00(-1.27%)
Feb 23, 2017 0.2000 0.2072 0.2000 0.2051 11,580 -0.00(-0.73%)
Feb 22, 2017 0.2062 0.2066 0.2009 0.2066 3,500 -0.00(-0.29%)
Feb 21, 2017 0.2067 0.2072 0.2034 0.2072 5,750 +0.01(+5.18%)
Feb 17, 2017 0.1970 0.1970 0.1970 0 -0.00(-1.99%)
Feb 16, 2017 0.2100 0.2100 0.2010 0.2010 15,209 +0.00(+2.19%)
Feb 15, 2017 0.2044 0.2045 0.1967 0.1967 26,800 -0.01(-4.00%)
Feb 13, 2017 0.2049 0.2049 0.2049 0 +0.00(+0.94%)
Feb 10, 2017 0.1980 0.2030 0.1930 0.2030 63,270 +0.01(+2.99%)
Feb 09, 2017 0.1900 0.1980 0.1900 0.1971 3,030 +0.01(+3.74%)
Feb 07, 2017 0.1900 0.1900 0.1900 0 +0.01(+3.26%)
Feb 06, 2017 0.1740 0.1840 0.1740 0.1840 4,234 +0.00(+0.00%)
Feb 03, 2017 0.1840 0.1840 0.1840 0.1840 5,263 +0.00(+0.88%)
Feb 02, 2017 0.1836 0.1836 0.1824 0.1824 5,050 +0.00(+2.64%)
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.