Gatekeeper Sys Inc (OP: GKPRF )

0.4192 USD +0.0020 (+0.48%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2018 0.0833 0.0833 0.0833 0 +0.00(+1.22%)
Sep 19, 2018 0.0823 0.0823 0.0823 0 +0.00(+2.87%)
Sep 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Sep 06, 2018 0.0820 0.0820 0.0820 0 +0.00(+5.13%)
Sep 05, 2018 0.0823 0.0823 0.0780 0.0780 2,690 -0.00(-1.39%)
Aug 31, 2018 0.0791 0.0791 0.0791 0 +0.00(+5.47%)
Aug 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+3.88%)
Aug 27, 2018 0.0741 0.0741 0.0722 0.0722 22,500 +0.00(+0.70%)
Aug 24, 2018 0.0717 0.0717 0.0717 0.0717 4,400 +0.00(+3.76%)
Aug 23, 2018 0.0691 0.0691 0.0691 0.0691 18,000 -0.01(-11.41%)
Aug 21, 2018 0.0780 0.0780 0.0780 0 -0.00(-1.14%)
Aug 10, 2018 0.0789 0.0789 0.0789 0 -0.00(-0.25%)
Jul 30, 2018 0.0791 0.0791 0.0791 0 -0.00(-0.13%)
Jul 25, 2018 0.0792 0.0792 0.0792 0 -0.02(-16.63%)
Jul 17, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-5.75%)
Jul 12, 2018 0.1008 0.1008 0.1008 0 +0.02(+22.78%)
Jul 09, 2018 0.0821 0.0821 0.0821 0 -0.01(-15.27%)
Jul 06, 2018 0.0969 0.0969 0.0969 0.0969 100,000 +0.01(+13.87%)
Jul 05, 2018 0.0851 0.0851 0.0851 0.0851 5,000 -0.01(-7.90%)
Jun 29, 2018 0.0924 0.0924 0.0924 0 +0.00(+2.67%)
Jun 21, 2018 0.0900 0.0900 0.0900 0 +0.01(+10.29%)
Jun 19, 2018 0.0816 0.0816 0.0816 0 -0.00(-5.01%)
Jun 13, 2018 0.0859 0.0859 0.0859 0 +0.01(+8.73%)
Jun 12, 2018 0.0847 0.0847 0.0790 0.0790 74,000 +0.00(+6.18%)
Jun 11, 2018 0.0728 0.0744 0.0728 0.0744 1,105 -0.01(-9.60%)
Jun 08, 2018 0.0823 0.0823 0.0823 0.0823 1,000 +0.01(+14.53%)
Jun 05, 2018 0.0719 0.0719 0.0719 0 -0.01(-9.04%)
Jun 01, 2018 0.0790 0.0790 0.0790 0 -0.00(-4.59%)
May 31, 2018 0.0828 0.0828 0.0828 0.0828 128 +0.00(+4.81%)
May 30, 2018 0.0790 0.0790 0.0790 0.0790 6,000 +0.01(+9.62%)
May 29, 2018 0.0721 0.0721 0.0721 0.0721 140,000 -0.02(-19.83%)
May 21, 2018 0.0899 0.0899 0.0899 0 +0.01(+10.99%)
May 15, 2018 0.0810 0.0810 0.0810 0 -0.00(-1.70%)
May 14, 2018 0.0824 0.0824 0.0824 0.0824 200 -0.00(-2.94%)
May 08, 2018 0.0849 0.0849 0.0849 0 +0.01(+18.74%)
Apr 24, 2018 0.0715 0.0715 0.0715 0 +0.00(+1.13%)
Apr 20, 2018 0.0707 0.0707 0.0707 0 -0.00(-4.33%)
Apr 19, 2018 0.0800 0.0800 0.0739 0.0739 27,500 -0.00(-0.81%)
Apr 16, 2018 0.0745 0.0745 0.0745 0 -0.01(-14.76%)
Apr 13, 2018 0.0874 0.0874 0.0874 0.0874 20,000 +0.00(+0.46%)
Apr 11, 2018 0.0870 0.0870 0.0870 0 -0.01(-5.43%)
Apr 09, 2018 0.0920 0.0920 0.0920 0 +0.01(+15.00%)
Apr 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+12.83%)
Mar 28, 2018 0.0709 0.0709 0.0709 0 -0.02(-21.10%)
Mar 26, 2018 0.0899 0.0899 0.0899 0 -0.00(-0.82%)
Mar 23, 2018 0.0906 0.0906 0.0906 0.0906 250 +0.01(+18.34%)
Mar 22, 2018 0.0760 0.0816 0.0760 0.0766 56,897 -0.00(-3.09%)
Mar 19, 2018 0.0790 0.0790 0.0790 0 -0.00(-3.42%)
Mar 15, 2018 0.0818 0.0818 0.0818 0 -0.00(-2.39%)
Mar 14, 2018 0.0838 0.0838 0.0838 0.0838 2,993 +0.00(+0.84%)
Mar 09, 2018 0.0831 0.0831 0.0831 0 -0.00(-0.48%)
Mar 07, 2018 0.0835 0.0835 0.0835 0 -0.01(-9.14%)
Mar 06, 2018 0.0981 0.0981 0.0919 0.0919 2,200 -0.01(-5.36%)
Mar 02, 2018 0.0971 0.0971 0.0971 0 +0.01(+12.00%)
Mar 01, 2018 0.0850 0.0867 0.0850 0.0867 21,500 -0.01(-13.30%)
Feb 28, 2018 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+8.70%)
Feb 26, 2018 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Feb 23, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+2.86%)
Feb 22, 2018 0.0900 0.0900 0.0875 0.0875 1,000 -0.00(-2.78%)
Feb 21, 2018 0.0908 0.0960 0.0900 0.0900 21,500 -0.01(-10.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0.1000 2,993 +0.01(+9.17%)
Feb 16, 2018 0.0916 0.0916 0.0916 0 +0.00(+3.50%)
Feb 14, 2018 0.0885 0.0885 0.0885 0 -0.00(-4.22%)
Feb 13, 2018 0.0924 0.0924 0.0924 0.0924 1,500 -0.00(-2.74%)
Feb 12, 2018 0.0950 0.0950 0.0950 0.0950 17,710 +0.01(+5.56%)
Feb 09, 2018 0.0900 0.0900 0.0900 0.0900 9,550 -0.01(-10.00%)
Jan 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+8.46%)
Jan 30, 2018 0.1000 0.1000 0.1000 0.0922 79,930 -0.01(-5.63%)
Jan 25, 2018 0.0977 0.0977 0.0977 0 -0.02(-13.84%)
Jan 24, 2018 0.1134 0.1134 0.1134 0.1134 1,000 +0.00(+3.09%)
Jan 22, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.46%)
Jan 19, 2018 0.1095 0.1095 0.1095 0.1095 20,000 +0.01(+15.26%)
Jan 18, 2018 0.0995 0.0995 0.0950 0.0950 1,100 +0.00(+0.00%)
Jan 17, 2018 0.0950 0.0950 0.0950 0.0950 909 +0.00(+0.00%)
Jan 16, 2018 0.1100 0.0950 0.0950 4,959 -0.01(-13.64%)
Jan 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.42%)
Jan 10, 2018 0.0953 0.0953 0.0953 0.0953 250 -0.00(-3.05%)
Jan 09, 2018 0.0983 0.0983 0.0983 0.0983 2,500 -0.00(-4.19%)
Jan 08, 2018 0.0996 0.1026 0.0996 0.1026 1,900 +0.00(+3.01%)
Jan 05, 2018 0.0996 0.0996 0.0996 0.0996 200 -0.01(-9.45%)
Jan 04, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.27%)
Jan 03, 2018 0.0997 0.1097 0.0997 0.1097 12,500 +0.00(+0.64%)
Dec 29, 2017 0.1090 0.1090 0.1090 60 +0.02(+16.33%)
Dec 27, 2017 0.0937 0.0937 0.0937 0 -0.01(-6.30%)
Dec 26, 2017 0.1000 0.1000 0.0996 0.1000 5,000 -0.01(-9.09%)
Dec 21, 2017 0.1100 0.1100 0.1100 0 +0.01(+8.80%)
Dec 20, 2017 0.1011 0.1011 0.1011 0.1011 435 -0.01(-8.09%)
Dec 18, 2017 0.1100 0.1100 0.1100 0 -0.01(-7.33%)
Dec 14, 2017 0.1187 0.1187 0.1187 0 +0.01(+11.56%)
Dec 13, 2017 0.1154 0.1154 0.1064 0.1064 10,625 -0.00(-3.71%)
Dec 12, 2017 0.1105 0.1105 0.1105 0.1105 20,000 -0.00(-0.27%)
Dec 11, 2017 0.1245 0.1246 0.1108 0.1108 15,680 -0.00(-0.63%)
Dec 08, 2017 0.1150 0.1150 0.1115 0.1115 10,400 -0.01(-7.08%)
Dec 07, 2017 0.1299 0.1299 0.1200 0.1200 3,000 -0.01(-7.69%)
Dec 06, 2017 0.1170 0.1340 0.1170 0.1300 58,500 +0.01(+8.33%)
Dec 05, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Dec 04, 2017 0.1003 0.1100 0.1003 0.1100 10,500 +0.01(+7.11%)
Nov 30, 2017 0.1027 0.1027 0.1027 0 +0.00(+1.78%)
Nov 29, 2017 0.1030 0.1030 0.1009 0.1009 400 -0.01(-6.40%)
Nov 27, 2017 0.1078 0.1078 0.1078 15 +0.00(+4.15%)
Nov 22, 2017 0.1035 0.1035 0.1035 0 -0.01(-6.76%)
Nov 20, 2017 0.1110 0.1110 0.1110 0 -0.00(-2.46%)
Nov 16, 2017 0.1138 0.1138 0.1138 0 +0.00(+3.45%)
Nov 15, 2017 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-6.86%)
Nov 14, 2017 0.1181 0.1181 0.1181 0.1181 10,050 +0.01(+7.36%)
Nov 10, 2017 0.1100 0.1100 0.1100 40 +0.00(+2.80%)
Nov 08, 2017 0.1070 0.1070 0.1070 0 -0.00(-0.47%)
Nov 07, 2017 0.1120 0.1120 0.1075 0.1075 54,996 +0.01(+7.50%)
Nov 06, 2017 0.0993 0.1000 0.0993 0.1000 54,000 +0.02(+23.00%)
Oct 31, 2017 0.0813 0.0813 0.0813 0 -0.02(-16.19%)
Oct 30, 2017 0.0970 0.0970 0.0970 0.0970 400 +0.00(+0.03%)
Oct 27, 2017 0.0970 0.0970 0.0970 0.0970 500 -0.01(-10.21%)
Oct 24, 2017 0.1080 0.1080 0.1080 0 +0.01(+8.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+6.04%)
Oct 17, 2017 0.0943 0.0943 0.0943 0 +0.00(+2.72%)
Oct 16, 2017 0.0965 0.1030 0.0918 0.0918 18,984 -0.01(-8.20%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+9.89%)
Oct 12, 2017 0.0910 0.0910 0.0910 0.0910 1,072 -0.02(-17.27%)
Oct 11, 2017 0.1100 0.1100 0.1100 0.1100 422 +0.00(+0.00%)
Oct 10, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+16.90%)
Oct 09, 2017 0.0941 0.0941 0.0941 0.0941 21,972 -0.01(-5.71%)
Oct 06, 2017 0.1005 0.1100 0.0997 0.0998 27,650 -0.00(-1.19%)
Oct 05, 2017 0.1160 0.1160 0.1000 0.1010 110,595 -0.01(-12.93%)
Oct 03, 2017 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
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.