Gatekeeper Sys Inc (OP: GKPRF )

0.4090 USD +0.0020 (+0.49%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.2975 0.3229 0.2975 0.3186 93,125 +0.03(+9.52%)
Jun 29, 2020 0.2989 0.3000 0.2909 0.2909 110,500 +0.00(+0.83%)
Jun 26, 2020 0.2957 0.2964 0.2865 0.2885 46,300 -0.01(-4.85%)
Jun 25, 2020 0.2887 0.3033 0.2817 0.3032 80,946 +0.03(+10.25%)
Jun 24, 2020 0.3000 0.3000 0.2750 0.2750 27,824 -0.02(-6.56%)
Jun 23, 2020 0.3022 0.3198 0.2943 0.2943 38,462 +0.03(+11.06%)
Jun 22, 2020 0.2500 0.2650 0.2475 0.2650 44,500 +0.02(+6.04%)
Jun 19, 2020 0.2753 0.2830 0.2448 0.2499 183,800 -0.02(-7.41%)
Jun 18, 2020 0.2630 0.2699 0.2482 0.2699 43,385 +0.04(+17.96%)
Jun 17, 2020 0.2050 0.2300 0.2050 0.2288 30,631 +0.03(+12.65%)
Jun 16, 2020 0.2070 0.2079 0.1902 0.2031 28,500 +0.02(+11.53%)
Jun 15, 2020 0.1866 0.1885 0.1821 0.1821 45,400 +0.01(+3.11%)
Jun 12, 2020 0.1648 0.1816 0.1648 0.1766 101,700 +0.01(+3.15%)
Jun 11, 2020 0.1700 0.1712 0.1657 0.1712 85,905 -0.01(-5.93%)
Jun 10, 2020 0.1760 0.1820 0.1760 0.1820 34,250 +0.01(+4.00%)
Jun 09, 2020 0.1750 0.1828 0.1750 0.1750 21,710 -0.00(-1.24%)
Jun 08, 2020 0.1705 0.1773 0.1705 0.1772 6,250 +0.01(+7.39%)
Jun 04, 2020 0.1650 0.1650 0.1650 0 +0.00(+2.36%)
Jun 03, 2020 0.1690 0.1690 0.1612 0.1612 53,000 -0.01(-5.12%)
Jun 02, 2020 0.1720 0.1730 0.1650 0.1699 14,970 +0.00(+2.97%)
Jun 01, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+8.55%)
May 29, 2020 0.1409 0.1520 0.1400 0.1520 75,700 +0.00(+2.49%)
May 28, 2020 0.1400 0.1483 0.1400 0.1483 20,000 +0.01(+5.93%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 22,200 -0.00(-2.37%)
May 26, 2020 0.1430 0.1491 0.1430 0.1434 56,500 -0.00(-0.42%)
May 22, 2020 0.1400 0.1440 0.1400 0.1440 10,000 +0.01(+8.68%)
May 20, 2020 0.1325 0.1325 0.1325 0 -0.01(-6.49%)
May 19, 2020 0.1350 0.1417 0.1350 0.1417 10,020 +0.01(+4.96%)
May 18, 2020 0.1392 0.1392 0.1350 0.1350 18,725 +0.01(+3.85%)
May 15, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-3.56%)
May 14, 2020 0.1348 0.1348 0.1348 0.1348 135 -0.00(-0.15%)
May 13, 2020 0.1371 0.1439 0.1350 0.1350 32,005 -0.01(-8.47%)
May 12, 2020 0.1382 0.1479 0.1382 0.1475 3,630 +0.01(+6.81%)
May 08, 2020 0.1381 0.1381 0.1381 0 -0.00(-2.40%)
May 07, 2020 0.1417 0.1417 0.1415 0.1415 49,550 -0.01(-5.67%)
May 06, 2020 0.1600 0.1610 0.1500 0.1500 50,000 -0.00(-0.86%)
May 05, 2020 0.1450 0.1513 0.1450 0.1513 3,000 +0.03(+21.04%)
May 04, 2020 0.1280 0.1280 0.1250 0.1250 5,100 +0.00(+1.63%)
May 01, 2020 0.1280 0.1280 0.1230 0.1230 700 -0.01(-6.32%)
Apr 30, 2020 0.1300 0.1313 0.1300 0.1313 44,000 +0.01(+8.60%)
Apr 29, 2020 0.1209 0.1209 0.1209 0.1209 350 -0.01(-4.12%)
Apr 28, 2020 0.1387 0.1387 0.1261 0.1261 7,500 -0.00(-0.32%)
Apr 27, 2020 0.1250 0.1265 0.1250 0.1265 6,000 +0.00(+3.60%)
Apr 24, 2020 0.1320 0.1320 0.1103 0.1221 73,100 -0.01(-9.35%)
Apr 23, 2020 0.1347 0.1347 0.1347 0.1347 4,980 +0.00(+1.66%)
Apr 22, 2020 0.1320 0.1404 0.1300 0.1325 25,670 +0.01(+6.34%)
Apr 20, 2020 0.1246 0.1246 0.1246 0 -0.00(-0.32%)
Apr 16, 2020 0.1250 0.1250 0.1250 0 +0.01(+5.13%)
Apr 15, 2020 0.1189 0.1189 0.1189 0.1189 300 -0.02(-15.07%)
Apr 13, 2020 0.1400 0.1400 0.1400 0 +0.02(+15.13%)
Apr 08, 2020 0.1216 0.1216 0.1216 0 +0.03(+28.54%)
Apr 07, 2020 0.0946 0.0946 0.0946 25 +0.00(+0.00%)
Apr 03, 2020 0.0946 0.0946 0.0946 0 +0.00(+2.60%)
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.