Gatekeeper Sys Inc (OP: GKPRF )

0.2780 +0.0137 (+5.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.5000 0.5000 0.4838 0.4937 6,514 +0.00(+0.53%)
Oct 28, 2021 0.5124 0.5194 0.4911 0.4911 17,561 -0.04(-6.69%)
Oct 27, 2021 0.5128 0.5263 0.5110 0.5263 21,085 +0.02(+3.50%)
Oct 25, 2021 0.5129 0.5129 0.5082 0.5085 16,641 +0.01(+1.70%)
Oct 22, 2021 0.4930 0.5016 0.4918 0.5000 19,550 +0.01(+1.36%)
Oct 21, 2021 0.4865 0.5030 0.4865 0.4933 13,496 -0.00(-0.30%)
Oct 20, 2021 0.4924 0.4950 0.4924 0.4948 8,707 +0.00(+0.16%)
Oct 19, 2021 0.4700 0.4940 0.4602 0.4940 51,954 +0.02(+3.48%)
Oct 18, 2021 0.4519 0.4774 0.4474 0.4774 3,760 +0.03(+7.72%)
Oct 15, 2021 0.4585 0.4670 0.4390 0.4432 51,928 -0.00(-0.61%)
Oct 14, 2021 0.4650 0.4800 0.4445 0.4459 31,445 -0.02(-4.23%)
Oct 13, 2021 0.4600 0.4795 0.4600 0.4656 43,861 -0.02(-4.65%)
Oct 12, 2021 0.4978 0.4978 0.4883 0.4883 7,250 +0.01(+1.14%)
Oct 11, 2021 0.5241 0.5241 0.4674 0.4828 654 +0.02(+4.71%)
Oct 08, 2021 0.4599 0.4700 0.4342 0.4611 29,724 -0.01(-2.45%)
Oct 07, 2021 0.3959 0.4787 0.3959 0.4727 166,048 +0.07(+18.77%)
Oct 06, 2021 0.3800 0.4040 0.3800 0.3980 256,908 +0.01(+2.05%)
Oct 05, 2021 0.3800 0.4107 0.3800 0.3900 104,078 -0.03(-7.14%)
Oct 04, 2021 0.4277 0.4352 0.4081 0.4200 41,367 +0.00(+0.41%)
Oct 01, 2021 0.4176 0.4191 0.4131 0.4183 12,150 -0.01(-2.06%)
Sep 30, 2021 0.4158 0.4271 0.4072 0.4271 63,339 +0.01(+1.79%)
Sep 29, 2021 0.4300 0.4492 0.3902 0.4196 166,302 -0.01(-3.34%)
Sep 28, 2021 0.4600 0.4657 0.4324 0.4341 28,762 -0.03(-7.24%)
Sep 27, 2021 0.4688 0.4776 0.4600 0.4680 42,172 +0.01(+2.12%)
Sep 24, 2021 0.4550 0.4653 0.4464 0.4583 9,818 -0.01(-2.49%)
Sep 23, 2021 0.4946 0.5005 0.4455 0.4700 85,574 -0.01(-2.29%)
Sep 22, 2021 0.5000 0.5032 0.4809 0.4810 26,759 -0.01(-2.41%)
Sep 21, 2021 0.5033 0.5033 0.4826 0.4929 37,792 +0.00(+0.12%)
Sep 20, 2021 0.5232 0.5233 0.4750 0.4923 82,526 -0.03(-5.33%)
Sep 17, 2021 0.5244 0.5345 0.5200 0.5200 58,415 -0.02(-2.86%)
Sep 16, 2021 0.5355 0.5355 0.5203 0.5353 29,719 -0.00(-0.87%)
Sep 15, 2021 0.5120 0.5467 0.5120 0.5400 46,798 -0.00(-0.70%)
Sep 14, 2021 0.5150 0.5553 0.5150 0.5438 6,301 -0.00(-0.53%)
Sep 13, 2021 0.5563 0.5563 0.5300 0.5467 54,519 -0.02(-3.80%)
Sep 10, 2021 0.5700 0.5891 0.5683 0.5683 9,679 -0.01(-1.37%)
Sep 09, 2021 0.5800 0.5818 0.5680 0.5762 8,344 -0.01(-2.14%)
Sep 08, 2021 0.5928 0.5928 0.5888 0.5888 1,100 -0.00(-0.20%)
Sep 07, 2021 0.6000 0.6002 0.5900 0.5900 4,210 -0.01(-2.33%)
Sep 03, 2021 0.5962 0.6108 0.5900 0.6041 19,608 +0.00(+0.23%)
Sep 02, 2021 0.5781 0.6027 0.5766 0.6027 69,591 +0.03(+4.64%)
Sep 01, 2021 0.5300 0.5876 0.5300 0.5760 18,697 +0.01(+0.91%)
Aug 31, 2021 0.5712 0.5712 0.5601 0.5708 19,042 -0.01(-1.48%)
Aug 30, 2021 0.5700 0.5807 0.5619 0.5794 24,063 +0.00(+0.05%)
Aug 27, 2021 0.5600 0.5793 0.5524 0.5791 29,276 +0.01(+1.33%)
Aug 26, 2021 0.5720 0.5720 0.5706 0.5715 4,935 +0.01(+1.15%)
Aug 25, 2021 0.5700 0.5800 0.5628 0.5650 14,446 -0.03(-5.19%)
Aug 24, 2021 0.5871 0.5959 0.5777 0.5959 14,654 +0.01(+1.00%)
Aug 23, 2021 0.5557 0.5900 0.5557 0.5900 12,420 +0.04(+6.81%)
Aug 20, 2021 0.5369 0.5554 0.5369 0.5524 11,675 +0.03(+5.68%)
Aug 19, 2021 0.5616 0.5685 0.5225 0.5227 19,148 -0.07(-12.02%)
Aug 18, 2021 0.5539 0.5941 0.5465 0.5941 20,861 +0.04(+7.35%)
Aug 17, 2021 0.5706 0.5748 0.5489 0.5534 57,684 -0.06(-9.81%)
Aug 16, 2021 0.6003 0.6136 0.5792 0.6136 15,241 -0.00(-0.73%)
Aug 13, 2021 0.6356 0.6356 0.5900 0.6181 35,547 -0.01(-1.10%)
Aug 12, 2021 0.5850 0.6281 0.5850 0.6250 83,213 +0.04(+6.73%)
Aug 11, 2021 0.5812 0.5974 0.5681 0.5856 39,127 +0.01(+1.84%)
Aug 10, 2021 0.5718 0.5875 0.5660 0.5750 42,435 +0.01(+2.04%)
Aug 09, 2021 0.5611 0.5635 0.5375 0.5635 170,196 +0.02(+2.92%)
Aug 06, 2021 0.5356 0.5475 0.5260 0.5475 90,450 +0.01(+2.60%)
Aug 05, 2021 0.5384 0.5411 0.5329 0.5336 75,630 -0.00(-0.26%)
Aug 04, 2021 0.5250 0.5402 0.5150 0.5350 66,261 +0.03(+4.90%)
Aug 03, 2021 0.5239 0.5251 0.5100 0.5100 72,054 +0.00(+0.00%)
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.