Gatekeeper Sys Inc (OP: GKPRF )

0.2500 +0.0037 (+1.50%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 0.2393 0.2500 0.2393 0.2500 30,000 +0.00(+1.50%)
Jun 28, 2022 0.2550 0.2562 0.2463 0.2463 30,419 -0.01(-3.41%)
Jun 27, 2022 0.2647 0.2647 0.2525 0.2550 19,402 +0.00(+0.00%)
Jun 24, 2022 0.2650 0.2650 0.2550 0.2550 21,507 -0.00(-1.54%)
Jun 23, 2022 0.2671 0.2700 0.2537 0.2590 72,751 -0.01(-5.02%)
Jun 22, 2022 0.2727 0.2727 0.2727 0.2727 3,000 -0.01(-2.61%)
Jun 21, 2022 0.2924 0.3012 0.2800 0.2800 28,748 +0.01(+3.70%)
Jun 17, 2022 0.2703 0.2861 0.2700 0.2700 14,980 -0.01(-3.64%)
Jun 16, 2022 0.2937 0.2937 0.2802 0.2802 24,250 -0.02(-5.53%)
Jun 15, 2022 0.2923 0.2966 0.2923 0.2966 2,791 +0.01(+2.91%)
Jun 14, 2022 0.2966 0.2966 0.2882 0.2882 4,090 -0.01(-4.73%)
Jun 13, 2022 0.3402 0.3402 0.2924 0.3025 32,234 -0.04(-11.16%)
Jun 10, 2022 0.3364 0.3405 0.3206 0.3405 1,500 -0.00(-1.02%)
Jun 09, 2022 0.3375 0.3440 0.3354 0.3440 1,500 -0.00(-0.58%)
Jun 08, 2022 0.3425 0.3568 0.3425 0.3460 2,715 -0.00(-0.35%)
Jun 07, 2022 0.3502 0.3503 0.3472 0.3472 3,300 -0.01(-3.21%)
Jun 06, 2022 0.3948 0.4113 0.3586 0.3587 24,012 -0.02(-5.90%)
Jun 03, 2022 0.3750 0.3812 0.3750 0.3812 18,030 +0.03(+8.30%)
Jun 02, 2022 0.3520 0.3520 0.3520 0.3520 202 -0.00(-0.90%)
Jun 01, 2022 0.2973 0.3552 0.2865 0.3552 64,020 +0.09(+34.65%)
May 31, 2022 0.2806 0.2806 0.2638 0.2638 3,248 -0.02(-7.99%)
May 27, 2022 0.2867 0.2867 0.2739 0.2867 800 +0.00(+0.77%)
May 26, 2022 0.2693 0.2845 0.2693 0.2845 3,900 +0.02(+6.55%)
May 25, 2022 0.2673 0.2687 0.2670 0.2670 5,500 -0.01(-4.54%)
May 24, 2022 0.2802 0.2802 0.2700 0.2797 8,201 -0.01(-3.55%)
May 23, 2022 0.2938 0.2938 0.2869 0.2900 15,226 +0.01(+4.09%)
May 20, 2022 0.2786 0.2785 0.2786 38,550 +0.01(+4.15%)
May 19, 2022 0.2675 0.2718 0.2675 0.2675 990 +0.00(+1.52%)
May 18, 2022 0.2800 0.2800 0.2635 0.2635 9,164 -0.01(-4.29%)
May 17, 2022 0.2829 0.2851 0.2740 0.2753 50,001 -0.00(-0.97%)
May 16, 2022 0.2780 0.2780 0.2780 0.2780 279 +0.01(+5.18%)
May 13, 2022 0.2705 0.2876 0.2643 0.2643 14,604 -0.01(-2.07%)
May 12, 2022 0.2700 0.2798 0.2580 0.2699 11,011 +0.00(+1.62%)
May 11, 2022 0.2692 0.2719 0.2510 0.2656 62,410 -0.00(-1.63%)
May 10, 2022 0.2660 0.2900 0.2660 0.2700 105,777 -0.02(-6.38%)
May 09, 2022 0.2900 0.3000 0.2680 0.2884 31,798 +0.01(+3.74%)
May 06, 2022 0.2997 0.3074 0.2780 0.2780 51,504 -0.02(-6.71%)
May 05, 2022 0.3229 0.3229 0.2980 0.2980 62,210 -0.00(-0.60%)
May 04, 2022 0.2897 0.2998 0.2855 0.2998 10,337 -0.00(-0.07%)
May 02, 2022 0.3000 22 -0.03(-9.77%)
Apr 29, 2022 0.3456 0.3456 0.3325 0.3325 11,253 -0.01(-2.35%)
Apr 28, 2022 0.3300 0.3455 0.3300 0.3405 3,347 +0.00(+0.15%)
Apr 27, 2022 0.3496 0.3500 0.3400 0.3400 3,301 -0.02(-6.62%)
Apr 26, 2022 0.3754 0.3754 0.3500 0.3641 166,331 -0.02(-4.26%)
Apr 25, 2022 0.3878 0.3878 0.3803 0.3803 2,498 -0.01(-3.06%)
Apr 22, 2022 0.4069 0.4124 0.3923 0.3923 5,051 -0.02(-5.36%)
Apr 21, 2022 0.4217 0.4217 0.4110 0.4145 16,995 -0.01(-2.72%)
Apr 20, 2022 0.4279 0.4312 0.4153 0.4261 2,796 +0.03(+7.06%)
Apr 18, 2022 0.3980 20 +0.02(+5.35%)
Apr 14, 2022 0.3641 0.3778 0.3641 0.3778 4,500 +0.02(+4.97%)
Apr 13, 2022 0.3694 0.3753 0.3599 0.3599 1,650 -0.02(-5.29%)
Apr 12, 2022 0.3905 0.3905 0.3800 0.3800 8,692 -0.00(-0.65%)
Apr 11, 2022 0.4025 0.4293 0.3825 0.3825 22,861 -0.06(-12.63%)
Apr 08, 2022 0.4378 0.4378 0.4335 0.4378 7,004 +0.01(+2.63%)
Apr 07, 2022 0.4300 0.4300 0.4240 0.4266 7,800 -0.01(-1.34%)
Apr 06, 2022 0.4618 0.4618 0.4324 0.4324 1,508 -0.02(-4.76%)
Apr 05, 2022 0.4883 0.4883 0.4540 0.4540 8,555 +0.01(+3.18%)
Apr 04, 2022 0.4445 0.4445 0.4297 0.4400 2,532 +0.02(+3.68%)
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.