Gatekeeper Sys Inc (OP: GKPRF )

0.5100 USD -0.0114 (-2.19%)
Official Closing Price Updated: 2:32 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.1406 0.1406 0.1406 0 -0.01(-4.35%)
Jun 29, 2017 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+5.00%)
Jun 28, 2017 0.1431 0.1431 0.1400 0.1400 1,400 -0.01(-5.47%)
Jun 27, 2017 0.1477 0.1481 0.1477 0.1481 12,000 +0.01(+4.30%)
Jun 23, 2017 0.1420 0.1420 0.1420 0 -0.00(-1.25%)
Jun 22, 2017 0.1491 0.1491 0.1378 0.1438 26,000 -0.01(-4.13%)
Jun 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+3.09%)
Jun 19, 2017 0.1500 0.1566 0.1455 0.1455 9,500 -0.01(-7.32%)
Jun 13, 2017 0.1570 0.1570 0.1570 0 -0.00(-1.13%)
Jun 12, 2017 0.1588 0.1588 0.1588 0.1588 435 +0.02(+13.43%)
Jun 09, 2017 0.1400 0.1440 0.1400 0.1400 23,530 -0.01(-7.28%)
Jun 08, 2017 0.1510 0.1510 0.1510 0.1510 5,000 +0.00(+0.00%)
Jun 06, 2017 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Jun 05, 2017 0.1525 0.1545 0.1500 0.1500 5,609 -0.01(-5.30%)
Jun 02, 2017 0.1554 0.1584 0.1554 0.1584 400 -0.00(-2.64%)
May 31, 2017 0.1627 0.1627 0.1627 0 +0.01(+6.34%)
May 26, 2017 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
May 25, 2017 0.1530 0.1530 0.1530 0.1530 16,500 -0.01(-5.96%)
May 24, 2017 0.1627 0.1627 0.1627 0.1627 10,000 +0.01(+5.65%)
May 23, 2017 0.1695 0.1695 0.1540 0.1540 1,750 -0.01(-3.75%)
May 22, 2017 0.1627 0.1627 0.1600 0.1600 14,500 +0.00(+1.14%)
May 19, 2017 0.1583 0.1583 0.1582 0.1582 5,000 +0.01(+6.17%)
May 17, 2017 0.1490 0.1490 0.1490 0 -0.01(-8.42%)
May 15, 2017 0.1627 0.1627 0.1627 92 +0.02(+10.23%)
May 12, 2017 0.1557 0.1590 0.1476 0.1476 25,300 -0.00(-0.14%)
May 11, 2017 0.1530 0.1553 0.1478 0.1478 12,233 -0.01(-4.95%)
May 10, 2017 0.1555 0.1555 0.1555 0.1555 10,000 -0.01(-7.23%)
May 09, 2017 0.1676 0.1676 0.1676 0.1676 1,000 +0.01(+3.98%)
May 04, 2017 0.1612 0.1612 0.1612 0 -0.00(-2.95%)
May 03, 2017 0.1618 0.1700 0.1591 0.1661 66,500 -0.00(-1.72%)
May 02, 2017 0.1771 0.1771 0.1650 0.1690 108,510 -0.02(-11.98%)
May 01, 2017 0.1920 0.1920 0.1920 0.1920 3,000 +0.00(+1.59%)
Apr 28, 2017 0.1890 0.1890 0.1890 0.1890 25,000 -0.02(-7.49%)
Apr 27, 2017 0.2043 0.2043 0.2043 0.2043 100 -0.00(-1.30%)
Apr 26, 2017 0.2074 0.2074 0.2006 0.2070 5,612 +0.00(+1.42%)
Apr 25, 2017 0.2005 0.2041 0.2005 0.2041 1,500 +0.01(+4.35%)
Apr 20, 2017 0.1956 0.1956 0.1956 0 -0.01(-2.49%)
Apr 19, 2017 0.2007 0.2007 0.2006 0.2006 5,500 -0.01(-4.48%)
Apr 18, 2017 0.2100 0.2100 0.2100 0.2100 400 -0.00(-0.39%)
Apr 17, 2017 0.2108 0.2108 0.2108 0.2108 2,500 -0.01(-2.85%)
Apr 13, 2017 0.2170 0.2170 0.2170 0.2170 400 +0.01(+3.58%)
Apr 12, 2017 0.2095 0.2095 0.2095 0.2095 501 +0.00(+0.72%)
Apr 11, 2017 0.2270 0.2270 0.2080 0.2080 111,698 +0.00(+1.56%)
Apr 10, 2017 0.2000 0.2048 0.2000 0.2048 3,000 -0.01(-2.62%)
Apr 07, 2017 0.2089 0.2110 0.1993 0.2103 61,378 +0.00(+0.19%)
Apr 06, 2017 0.2101 0.2110 0.2060 0.2099 60,320 +0.02(+13.46%)
Apr 05, 2017 0.1820 0.1850 0.1820 0.1850 8,000 +0.00(+1.65%)
Apr 04, 2017 0.1820 0.1820 0.1820 0.1820 2,500 -0.01(-3.09%)
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.