Gatekeeper Sys Inc (OP: GKPRF )

0.4090 USD +0.0020 (+0.49%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.1010 0.1010 0.1010 0 -0.02(-15.90%)
Aug 28, 2017 0.1201 0.1201 0.1201 0 +0.00(+1.78%)
Aug 25, 2017 0.1180 0.1180 0.1180 0.1180 4,000 -0.00(-3.28%)
Aug 23, 2017 0.1220 0.1220 0.1220 0 -0.01(-5.65%)
Aug 21, 2017 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Aug 18, 2017 0.1293 0.1293 0.1293 0.1293 10,000 +0.01(+8.66%)
Aug 14, 2017 0.1190 0.1190 0.1190 0 +0.00(+2.32%)
Aug 11, 2017 0.1211 0.1211 0.1163 0.1163 66,000 -0.02(-11.83%)
Aug 09, 2017 0.1319 0.1319 0.1319 0 -0.00(-3.01%)
Aug 08, 2017 0.1360 0.1360 0.1360 0.1360 10,000 +0.02(+12.40%)
Aug 07, 2017 0.1210 0.1210 0.1210 0.1210 600 -0.00(-1.06%)
Aug 04, 2017 0.1223 0.1223 0.1223 0.1223 30,000 -0.02(-12.64%)
Aug 03, 2017 0.1397 0.1400 0.1397 0.1400 6,000 +0.01(+4.48%)
Aug 02, 2017 0.1340 0.1340 0.1340 0.1340 200 -0.00(-0.07%)
Aug 01, 2017 0.1500 0.1500 0.1341 0.1341 21,000 -0.01(-6.87%)
Jul 31, 2017 0.1500 0.1500 0.1440 0.1440 5,000 -0.01(-9.32%)
Jul 28, 2017 0.1500 0.1588 0.1500 0.1588 4,100 +0.01(+6.01%)
Jul 25, 2017 0.1498 0.1498 0.1498 0 +0.00(+1.90%)
Jul 14, 2017 0.1470 0.1470 0.1470 0 +0.00(+0.07%)
Jul 13, 2017 0.1500 0.1508 0.1469 0.1469 4,400 +0.01(+4.33%)
Jul 12, 2017 0.1408 0.1408 0.1408 0.1408 350 +0.00(+1.08%)
Jul 11, 2017 0.1395 0.1395 0.1393 0.1393 1,310 -0.00(-1.21%)
Jul 10, 2017 0.1416 0.1416 0.1300 0.1410 209,200 +0.01(+7.88%)
Jul 07, 2017 0.1307 0.1307 0.1307 0.1307 1,250 -0.01(-6.64%)
Jul 06, 2017 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Jul 05, 2017 0.1400 0.1400 0.1400 0.1400 17,500 -0.00(-0.43%)
Jul 03, 2017 0.1406 0.1406 0.1406 0.1406 0 +0.00(+0.00%)
Jun 30, 2017 0.1406 0.1406 0.1406 0 -0.01(-4.35%)
Jun 29, 2017 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+5.00%)
Jun 28, 2017 0.1431 0.1431 0.1400 0.1400 1,400 -0.01(-5.47%)
Jun 27, 2017 0.1477 0.1481 0.1477 0.1481 12,000 +0.01(+4.30%)
Jun 23, 2017 0.1420 0.1420 0.1420 0 -0.00(-1.25%)
Jun 22, 2017 0.1491 0.1491 0.1378 0.1438 26,000 -0.01(-4.13%)
Jun 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+3.09%)
Jun 19, 2017 0.1500 0.1566 0.1455 0.1455 9,500 -0.01(-7.32%)
Jun 13, 2017 0.1570 0.1570 0.1570 0 -0.00(-1.13%)
Jun 12, 2017 0.1588 0.1588 0.1588 0.1588 435 +0.02(+13.43%)
Jun 09, 2017 0.1400 0.1440 0.1400 0.1400 23,530 -0.01(-7.28%)
Jun 08, 2017 0.1510 0.1510 0.1510 0.1510 5,000 +0.00(+0.00%)
Jun 06, 2017 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Jun 05, 2017 0.1525 0.1545 0.1500 0.1500 5,609 -0.01(-5.30%)
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.