Gatekeeper Sys Inc (OP: GKPRF )

0.4929 USD +0.0006 (+0.12%)
Official Closing Price Updated: 1:33 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.