Gatekeeper Sys Inc (OP: GKPRF )

0.5411 USD +0.0061 (+1.14%)
Streaming Delayed Price Updated: 12:36 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0813 0.0813 0.0813 0 -0.02(-16.19%)
Oct 30, 2017 0.0970 0.0970 0.0970 0.0970 400 +0.00(+0.03%)
Oct 27, 2017 0.0970 0.0970 0.0970 0.0970 500 -0.01(-10.21%)
Oct 24, 2017 0.1080 0.1080 0.1080 0 +0.01(+8.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+6.04%)
Oct 17, 2017 0.0943 0.0943 0.0943 0 +0.00(+2.72%)
Oct 16, 2017 0.0965 0.1030 0.0918 0.0918 18,984 -0.01(-8.20%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+9.89%)
Oct 12, 2017 0.0910 0.0910 0.0910 0.0910 1,072 -0.02(-17.27%)
Oct 11, 2017 0.1100 0.1100 0.1100 0.1100 422 +0.00(+0.00%)
Oct 10, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+16.90%)
Oct 09, 2017 0.0941 0.0941 0.0941 0.0941 21,972 -0.01(-5.71%)
Oct 06, 2017 0.1005 0.1100 0.0997 0.0998 27,650 -0.00(-1.19%)
Oct 05, 2017 0.1160 0.1160 0.1000 0.1010 110,595 -0.01(-12.93%)
Oct 03, 2017 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Oct 02, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+15.67%)
Sep 28, 2017 0.0951 0.0951 0.0951 0 -0.00(-0.31%)
Sep 27, 2017 0.0986 0.0986 0.0954 0.0954 21,000 -0.01(-10.84%)
Sep 26, 2017 0.1050 0.1070 0.1050 0.1070 23,800 +0.00(+3.48%)
Sep 21, 2017 0.1034 0.1034 0.1034 0 -0.00(-3.36%)
Sep 18, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Sep 14, 2017 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Sep 13, 2017 0.1010 0.1016 0.1010 0.1010 11,200 -0.02(-14.33%)
Sep 08, 2017 0.1179 0.1179 0.1179 0 +0.01(+7.18%)
Sep 07, 2017 0.1010 0.1100 0.1010 0.1100 17,700 +0.01(+8.91%)
Aug 31, 2017 0.1010 0.1010 0.1010 0 -0.02(-15.90%)
Aug 28, 2017 0.1201 0.1201 0.1201 0 +0.00(+1.78%)
Aug 25, 2017 0.1180 0.1180 0.1180 0.1180 4,000 -0.00(-3.28%)
Aug 23, 2017 0.1220 0.1220 0.1220 0 -0.01(-5.65%)
Aug 21, 2017 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Aug 18, 2017 0.1293 0.1293 0.1293 0.1293 10,000 +0.01(+8.66%)
Aug 14, 2017 0.1190 0.1190 0.1190 0 +0.00(+2.32%)
Aug 11, 2017 0.1211 0.1211 0.1163 0.1163 66,000 -0.02(-11.83%)
Aug 09, 2017 0.1319 0.1319 0.1319 0 -0.00(-3.01%)
Aug 08, 2017 0.1360 0.1360 0.1360 0.1360 10,000 +0.02(+12.40%)
Aug 07, 2017 0.1210 0.1210 0.1210 0.1210 600 -0.00(-1.06%)
Aug 04, 2017 0.1223 0.1223 0.1223 0.1223 30,000 -0.02(-12.64%)
Aug 03, 2017 0.1397 0.1400 0.1397 0.1400 6,000 +0.01(+4.48%)
Aug 02, 2017 0.1340 0.1340 0.1340 0.1340 200 -0.00(-0.07%)
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.