Gatekeeper Sys Inc (OP: GKPRF )

0.7602 USD +0.0052 (+0.69%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2019 0.0880 0.0880 0.0880 0 -0.00(-2.11%)
Feb 26, 2019 0.0959 0.0959 0.0899 0.0899 14,800 +0.00(+1.58%)
Feb 20, 2019 0.0885 0.0885 0.0885 0 -0.01(-6.65%)
Feb 19, 2019 0.0930 0.0948 0.0871 0.0948 13,682 +0.01(+9.34%)
Feb 14, 2019 0.0867 0.0867 0.0867 0 +0.01(+15.60%)
Feb 12, 2019 0.0750 0.0750 0.0750 0 +0.01(+12.28%)
Feb 08, 2019 0.0668 0.0668 0.0668 0 -0.00(-2.91%)
Feb 07, 2019 0.0649 0.0688 0.0636 0.0688 105,000 +0.01(+8.35%)
Jan 31, 2019 0.0635 0.0635 0.0635 0 +0.00(+5.66%)
Jan 29, 2019 0.0601 0.0601 0.0601 0 -0.01(-19.87%)
Jan 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 10, 2019 0.0750 0.0750 0.0750 0.0750 6,800 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0750 0.0750 0.0750 1,100 +0.01(+11.77%)
Dec 28, 2018 0.0671 0.0671 0.0671 0 +0.00(+1.51%)
Dec 27, 2018 0.0661 0.0661 0.0661 0.0661 10,000 +0.00(+4.09%)
Dec 26, 2018 0.0635 0.0635 0.0635 0.0635 9,999 -0.02(-22.47%)
Dec 11, 2018 0.0819 0.0819 0.0819 0 +0.01(+9.64%)
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.