Gatekeeper Sys Inc (OP: GKPRF )

0.4800 USD +0.0026 (+0.54%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.1090 0.1090 0.1090 60 +0.02(+16.33%)
Dec 27, 2017 0.0937 0.0937 0.0937 0 -0.01(-6.30%)
Dec 26, 2017 0.1000 0.1000 0.0996 0.1000 5,000 -0.01(-9.09%)
Dec 21, 2017 0.1100 0.1100 0.1100 0 +0.01(+8.80%)
Dec 20, 2017 0.1011 0.1011 0.1011 0.1011 435 -0.01(-8.09%)
Dec 18, 2017 0.1100 0.1100 0.1100 0 -0.01(-7.33%)
Dec 14, 2017 0.1187 0.1187 0.1187 0 +0.01(+11.56%)
Dec 13, 2017 0.1154 0.1154 0.1064 0.1064 10,625 -0.00(-3.71%)
Dec 12, 2017 0.1105 0.1105 0.1105 0.1105 20,000 -0.00(-0.27%)
Dec 11, 2017 0.1245 0.1246 0.1108 0.1108 15,680 -0.00(-0.63%)
Dec 08, 2017 0.1150 0.1150 0.1115 0.1115 10,400 -0.01(-7.08%)
Dec 07, 2017 0.1299 0.1299 0.1200 0.1200 3,000 -0.01(-7.69%)
Dec 06, 2017 0.1170 0.1340 0.1170 0.1300 58,500 +0.01(+8.33%)
Dec 05, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
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.