Gatekeeper Sys Inc (OP: GKPRF )

0.5214 USD +0.0014 (+0.27%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2016 0.1738 0.1738 0.1738 0 +0.00(+2.24%)
Oct 27, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 26, 2016 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-3.19%)
Oct 25, 2016 0.1738 0.1756 0.1738 0.1756 8,000 +0.00(+2.57%)
Oct 24, 2016 0.1600 0.1712 0.1600 0.1712 221,000 +0.02(+9.88%)
Oct 20, 2016 0.1558 0.1558 0.1558 0 -0.00(-2.63%)
Oct 18, 2016 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 14, 2016 0.1650 0.1650 0.1650 0 +0.01(+9.42%)
Oct 12, 2016 0.1508 0.1508 0.1508 0 -0.01(-8.44%)
Oct 05, 2016 0.1647 0.1647 0.1647 0 +0.01(+6.95%)
Oct 04, 2016 0.1520 0.1540 0.1520 0.1540 6,400 -0.00(-1.35%)
Oct 03, 2016 0.1575 0.1575 0.1561 0.1561 200 -0.00(-2.86%)
Sep 30, 2016 0.1607 0.1607 0.1607 0.1607 0 +0.00(+0.00%)
Sep 29, 2016 0.1607 0.1607 0.1607 0.1607 1,500 -0.01(-8.38%)
Sep 28, 2016 0.1754 0.1754 0.1754 0.1754 0 +0.00(+0.00%)
Sep 27, 2016 0.1754 0.1754 0.1754 0.1754 0 +0.00(+0.00%)
Sep 22, 2016 0.1754 0.1754 0.1754 0 +0.01(+6.95%)
Sep 20, 2016 0.1640 0.1640 0.1640 0 +0.01(+6.84%)
Sep 15, 2016 0.1535 0.1535 0.1535 0 -0.00(-0.78%)
Sep 13, 2016 0.1547 0.1547 0.1547 0 -0.01(-3.31%)
Sep 12, 2016 0.1600 0.1600 0.1600 0.1600 468 -0.01(-8.26%)
Sep 06, 2016 0.1744 0.1744 0.1744 0 +0.00(+2.23%)
Sep 02, 2016 0.1706 0.1706 0.1706 0 +0.02(+11.87%)
Aug 31, 2016 0.1525 0.1525 0.1525 0 +0.00(+0.99%)
Aug 30, 2016 0.1660 0.1660 0.1510 0.1510 54,743 -0.02(-11.49%)
Aug 26, 2016 0.1706 0.1706 0.1706 0 +0.00(+1.49%)
Aug 25, 2016 0.1682 0.1682 0.1681 0.1681 20,000 +0.01(+5.59%)
Aug 22, 2016 0.1592 0.1592 0.1592 0 +0.00(+3.11%)
Aug 16, 2016 0.1544 0.1544 0.1544 0 -0.02(-8.91%)
Aug 15, 2016 0.1715 0.1715 0.1695 0.1695 8,500 +0.00(+1.50%)
Aug 11, 2016 0.1670 0.1670 0.1670 0 -0.00(-1.76%)
Aug 10, 2016 0.1715 0.1715 0.1700 0.1700 8,300 +0.00(+0.29%)
Aug 09, 2016 0.1695 0.1695 0.1695 0.1695 25,000 -0.00(-0.94%)
Aug 08, 2016 0.1711 0.1711 0.1711 0.1711 1,000 +0.00(+1.36%)
Aug 05, 2016 0.1720 0.1720 0.1611 0.1688 7,202 -0.01(-5.49%)
Aug 04, 2016 0.1800 0.1834 0.1786 0.1786 92,200 -0.00(-0.17%)
Aug 03, 2016 0.1530 0.1800 0.1530 0.1789 116,252 +0.01(+5.24%)
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.