Gatekeeper Sys Inc (OP: GKPRF )

0.4510 USD -0.0190 (-4.04%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.2140 0.2140 0.2140 0.2140 2,500 +0.00(+0.28%)
Nov 29, 2016 0.2138 0.2138 0.2134 0.2134 2,000 +0.00(+1.62%)
Nov 28, 2016 0.2148 0.2148 0.2069 0.2100 38,000 +0.01(+5.00%)
Nov 25, 2016 0.1846 0.2000 0.1829 0.2000 10,000 +0.02(+10.13%)
Nov 23, 2016 0.1816 0.1816 0.1816 0 +0.01(+4.97%)
Nov 21, 2016 0.1730 0.1730 0.1730 0 -0.01(-3.35%)
Nov 18, 2016 0.1790 0.1790 0.1790 0.1790 20,000 +0.01(+6.23%)
Nov 17, 2016 0.1650 0.1685 0.1607 0.1685 88,000 +0.00(+2.12%)
Nov 16, 2016 0.1574 0.1650 0.1574 0.1650 59,838 +0.01(+3.13%)
Nov 14, 2016 0.1600 0.1600 0.1600 0 +0.00(+1.01%)
Nov 04, 2016 0.1584 0.1584 0.1584 0 -0.00(-1.00%)
Nov 03, 2016 0.1613 0.1613 0.1600 0.1600 9,000 -0.01(-6.49%)
Nov 02, 2016 0.1670 0.1711 0.1670 0.1711 8,000 -0.00(-1.55%)
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%)
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.