Gatekeeper Sys Inc (OP: GKPRF )

0.2333 -0.0059 (-2.47%)
Streaming Delayed Price Updated: 1:50 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.2850 0.2900 0.2850 0.2900 35,250 +0.01(+3.57%)
Jan 28, 2022 0.2926 0.2950 0.2800 0.2800 32,127 -0.01(-2.06%)
Jan 27, 2022 0.2900 0.2972 0.2854 0.2859 31,873 +0.00(+0.21%)
Jan 26, 2022 0.2851 0.3041 0.2850 0.2853 19,216 +0.01(+3.33%)
Jan 25, 2022 0.2838 0.2930 0.2761 0.2761 165,700 +0.01(+4.94%)
Jan 24, 2022 0.2871 0.3000 0.2631 0.2631 70,837 -0.03(-9.65%)
Jan 21, 2022 0.2851 0.3071 0.2851 0.2912 29,554 -0.03(-9.00%)
Jan 20, 2022 0.3232 0.3310 0.3200 0.3200 43,672 -0.01(-3.15%)
Jan 19, 2022 0.3304 0.3304 0.3252 0.3304 572 +0.00(+1.29%)
Jan 18, 2022 0.3457 0.3457 0.3262 0.3262 1,317 -0.00(-1.33%)
Jan 14, 2022 0.3306 0 -0.02(-6.19%)
Jan 13, 2022 0.3600 0.3611 0.3524 0.3524 37,298 -0.01(-2.11%)
Jan 12, 2022 0.3424 0.3600 0.3424 0.3600 43,040 +0.02(+7.40%)
Jan 11, 2022 0.3298 0.3500 0.3298 0.3352 74,998 +0.01(+3.14%)
Jan 10, 2022 0.3500 0.3500 0.3121 0.3250 117,567 -0.03(-7.41%)
Jan 07, 2022 0.3641 0.3700 0.3510 0.3510 80,042 -0.02(-4.46%)
Jan 06, 2022 0.3674 0.3757 0.3674 0.3674 67,952 -0.03(-6.44%)
Jan 05, 2022 0.3976 0.3976 0.3927 0.3927 1,350 +0.00(+0.00%)
Jan 04, 2022 0.4159 0.4159 0.3927 0.3927 30,372 -0.02(-3.84%)
Jan 03, 2022 0.4000 0.4084 0.3950 0.4084 68,901 +0.01(+1.47%)
Dec 31, 2021 0.4070 0.4182 0.3931 0.4025 254,400 +0.01(+1.28%)
Dec 30, 2021 0.3831 0.4048 0.3813 0.3974 106,988 +0.03(+7.87%)
Dec 29, 2021 0.3580 0.3813 0.3580 0.3684 124,600 -0.02(-4.44%)
Dec 28, 2021 0.3900 0.3900 0.3750 0.3855 86,751 +0.00(+0.78%)
Dec 27, 2021 0.3800 0.3900 0.3800 0.3825 61,377 -0.00(-0.73%)
Dec 23, 2021 0.3903 0.4000 0.3710 0.3853 70,175 +0.01(+3.24%)
Dec 22, 2021 0.3410 0.3732 0.3410 0.3732 125,180 +0.00(+1.00%)
Dec 21, 2021 0.3739 0.3739 0.3584 0.3695 85,214 +0.00(+0.41%)
Dec 20, 2021 0.3800 0.3812 0.3580 0.3680 270,695 -0.02(-6.24%)
Dec 17, 2021 0.3810 0.3925 0.3810 0.3925 15,721 +0.01(+1.34%)
Dec 16, 2021 0.3800 0.3873 0.3800 0.3873 88,655 +0.00(+0.08%)
Dec 15, 2021 0.3917 0.3932 0.3800 0.3870 47,195 -0.00(-0.26%)
Dec 14, 2021 0.3930 0.3977 0.3877 0.3880 32,955 -0.01(-3.00%)
Dec 13, 2021 0.4480 0.4480 0.3993 0.4000 71,456 -0.01(-2.44%)
Dec 10, 2021 0.3901 0.4100 0.3877 0.4100 80,440 +0.02(+4.06%)
Dec 09, 2021 0.4183 0.4183 0.3933 0.3940 54,893 -0.01(-2.86%)
Dec 08, 2021 0.4100 0.4121 0.4006 0.4056 124,280 -0.01(-1.55%)
Dec 07, 2021 0.4317 0.4317 0.4040 0.4120 108,390 +0.01(+1.73%)
Dec 06, 2021 0.4094 0.4237 0.4050 0.4050 41,926 -0.00(-0.98%)
Dec 03, 2021 0.4200 0.4227 0.4070 0.4090 12,132 +0.00(+0.49%)
Dec 02, 2021 0.4112 0.4219 0.4025 0.4070 55,337 -0.01(-2.91%)
Dec 01, 2021 0.4214 0.4260 0.4123 0.4192 25,262 +0.00(+0.48%)
Nov 30, 2021 0.4407 0.4547 0.4045 0.4172 36,324 -0.04(-8.25%)
Nov 29, 2021 0.4435 0.4547 0.4435 0.4547 5,911 +0.01(+1.97%)
Nov 26, 2021 0.4484 0.4567 0.4345 0.4459 31,211 -0.03(-7.10%)
Nov 24, 2021 0.4932 0.4932 0.4689 0.4800 14,710 +0.01(+2.21%)
Nov 23, 2021 0.4986 0.4986 0.4663 0.4696 34,390 -0.03(-5.15%)
Nov 22, 2021 0.5139 0.5139 0.4950 0.4951 34,490 -0.00(-0.34%)
Nov 19, 2021 0.5174 0.5417 0.4968 0.4968 69,312 +0.01(+2.08%)
Nov 18, 2021 0.4504 0.4867 0.4844 0.4867 128,112 +0.05(+10.19%)
Nov 17, 2021 0.4300 0.4500 0.4278 0.4417 21,063 +0.02(+3.56%)
Nov 16, 2021 0.4197 0.4311 0.4013 0.4265 14,521 +0.02(+4.89%)
Nov 15, 2021 0.4246 0.4246 0.4066 0.4066 11,406 -0.02(-4.04%)
Nov 12, 2021 0.4318 0.4389 0.4127 0.4237 23,666 -0.01(-1.37%)
Nov 11, 2021 0.4300 0.4341 0.4161 0.4296 37,555 -0.00(-0.02%)
Nov 10, 2021 0.4540 0.4297 81,220 +0.00(+1.11%)
Nov 09, 2021 0.4296 0.4468 0.4050 0.4250 6,400 +0.01(+1.19%)
Nov 08, 2021 0.4610 0.4610 0.4168 0.4200 26,835 -0.00(-1.06%)
Nov 05, 2021 0.4250 0.4427 0.4226 0.4245 11,181 -0.00(-0.12%)
Nov 04, 2021 0.4790 0.4790 0.4196 0.4250 42,588 -0.01(-2.63%)
Nov 03, 2021 0.4380 0.4861 0.4355 0.4365 47,817 -0.02(-5.31%)
Nov 02, 2021 0.4703 0.4766 0.4610 0.4610 24,678 -0.02(-3.52%)
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.