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, 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%)
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.