Gatekeeper Sys Inc (OP: GKPRF )

0.5383 USD +0.0043 (+0.81%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.1750 0.1750 0.1736 0.1736 52,500 -0.01(-7.71%)
Mar 28, 2017 0.1881 0.1881 0.1881 0 -0.00(-0.74%)
Mar 27, 2017 0.1811 0.1895 0.1811 0.1895 360 +0.01(+6.34%)
Mar 24, 2017 0.1769 0.1782 0.1769 0.1782 4,800 +0.00(+0.45%)
Mar 23, 2017 0.1747 0.1774 0.1747 0.1774 2,800 -0.00(-1.93%)
Mar 22, 2017 0.1850 0.1850 0.1809 0.1809 77,500 -0.00(-2.22%)
Mar 21, 2017 0.1900 0.1900 0.1850 0.1850 17,500 -0.01(-3.80%)
Mar 20, 2017 0.1923 0.1923 0.1923 0.1923 500 +0.00(+1.48%)
Mar 17, 2017 0.1895 0.1895 0.1895 0.1895 150 -0.00(-0.26%)
Mar 16, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+4.40%)
Mar 15, 2017 0.1820 0.1820 0.1820 0.1820 6,000 -0.00(-0.44%)
Mar 13, 2017 0.1828 0.1828 0.1828 0 -0.00(-0.54%)
Mar 09, 2017 0.1838 0.1838 0.1838 0 -0.01(-5.74%)
Mar 08, 2017 0.1840 0.1950 0.1840 0.1950 6,311 +0.01(+5.41%)
Mar 07, 2017 0.1969 0.1969 0.1850 0.1850 19,150 +0.00(+0.11%)
Mar 06, 2017 0.1848 0.1848 0.1848 0.1848 225 +0.00(+0.05%)
Mar 03, 2017 0.1943 0.1943 0.1847 0.1847 14,756 -0.01(-4.50%)
Mar 02, 2017 0.1925 0.1963 0.1925 0.1934 3,600 -0.00(-1.73%)
Mar 01, 2017 0.1862 0.1990 0.1862 0.1968 6,150 -0.00(-0.46%)
Feb 28, 2017 0.1906 0.2010 0.1906 0.1977 2,950 +0.01(+6.58%)
Feb 27, 2017 0.2000 0.2000 0.1855 0.1855 47,715 -0.02(-8.40%)
Feb 24, 2017 0.1965 0.2040 0.1927 0.2025 26,300 -0.00(-1.27%)
Feb 23, 2017 0.2000 0.2072 0.2000 0.2051 11,580 -0.00(-0.73%)
Feb 22, 2017 0.2062 0.2066 0.2009 0.2066 3,500 -0.00(-0.29%)
Feb 21, 2017 0.2067 0.2072 0.2034 0.2072 5,750 +0.01(+5.18%)
Feb 17, 2017 0.1970 0.1970 0.1970 0 -0.00(-1.99%)
Feb 16, 2017 0.2100 0.2100 0.2010 0.2010 15,209 +0.00(+2.19%)
Feb 15, 2017 0.2044 0.2045 0.1967 0.1967 26,800 -0.01(-4.00%)
Feb 13, 2017 0.2049 0.2049 0.2049 0 +0.00(+0.94%)
Feb 10, 2017 0.1980 0.2030 0.1930 0.2030 63,270 +0.01(+2.99%)
Feb 09, 2017 0.1900 0.1980 0.1900 0.1971 3,030 +0.01(+3.74%)
Feb 07, 2017 0.1900 0.1900 0.1900 0 +0.01(+3.26%)
Feb 06, 2017 0.1740 0.1840 0.1740 0.1840 4,234 +0.00(+0.00%)
Feb 03, 2017 0.1840 0.1840 0.1840 0.1840 5,263 +0.00(+0.88%)
Feb 02, 2017 0.1836 0.1836 0.1824 0.1824 5,050 +0.00(+2.64%)
Feb 01, 2017 0.1850 0.1850 0.1777 0.1777 14,900 +0.01(+4.53%)
Jan 31, 2017 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-4.71%)
Jan 30, 2017 0.1784 0.1784 0.1784 0.1784 1,000 +0.01(+3.06%)
Jan 27, 2017 0.1760 0.1900 0.1710 0.1731 127,777 -0.00(-1.65%)
Jan 26, 2017 0.1793 0.1793 0.1752 0.1760 145,500 -0.01(-7.07%)
Jan 25, 2017 0.1894 0.1894 0.1894 0.1894 2,000 +0.00(+2.60%)
Jan 24, 2017 0.1900 0.1900 0.1841 0.1846 41,000 -0.01(-2.69%)
Jan 23, 2017 0.1850 0.1897 0.1850 0.1897 30,000 +0.02(+8.71%)
Jan 20, 2017 0.1784 0.1799 0.1714 0.1745 14,769 -0.00(-0.29%)
Jan 19, 2017 0.1830 0.1830 0.1700 0.1750 56,000 -0.01(-3.58%)
Jan 18, 2017 0.1901 0.1901 0.1769 0.1815 47,866 -0.02(-7.91%)
Jan 17, 2017 0.2090 0.2090 0.1952 0.1971 2,200 +0.00(+2.12%)
Jan 13, 2017 0.1930 0.1930 0.1930 0 -0.01(-7.03%)
Jan 12, 2017 0.2000 0.2080 0.2000 0.2076 108,600 +0.01(+3.80%)
Jan 11, 2017 0.1921 0.2007 0.1921 0.2000 45,500 +0.00(+0.30%)
Jan 10, 2017 0.1994 0.1994 0.1994 0.1994 500 +0.01(+6.46%)
Jan 09, 2017 0.1880 0.1880 0.1873 0.1873 10,000 -0.00(-1.42%)
Jan 06, 2017 0.1933 0.1933 0.1900 0.1900 3,900 -0.00(-0.52%)
Jan 05, 2017 0.1910 0.1910 0.1910 0.1910 10,000 -0.01(-4.83%)
Jan 04, 2017 0.2052 0.2052 0.2007 0.2007 536 -0.00(-1.13%)
Jan 03, 2017 0.1920 0.2030 0.1920 0.2030 3,500 -0.01(-5.23%)
Dec 30, 2016 0.2142 0.2142 0.2142 0 -0.00(-1.47%)
Dec 29, 2016 0.2200 0.2240 0.2090 0.2174 41,100 +0.02(+12.35%)
Dec 28, 2016 0.2039 0.2039 0.1935 0.1935 5,588 -0.03(-12.05%)
Dec 27, 2016 0.2102 0.2200 0.2102 0.2200 17,250 +0.02(+8.32%)
Dec 23, 2016 0.2031 0.2031 0.2031 0 +0.00(+1.86%)
Dec 22, 2016 0.2192 0.2192 0.1994 0.1994 26,050 -0.03(-11.46%)
Dec 21, 2016 0.2187 0.2252 0.2187 0.2252 11,800 +0.00(+0.67%)
Dec 20, 2016 0.2439 0.2439 0.2218 0.2237 38,099 -0.01(-5.97%)
Dec 19, 2016 0.2520 0.2552 0.2379 0.2379 50,600 -0.01(-2.90%)
Dec 16, 2016 0.2243 0.2450 0.2243 0.2450 18,500 +0.03(+15.13%)
Dec 15, 2016 0.2060 0.2128 0.1950 0.2128 69,850 -0.01(-3.93%)
Dec 14, 2016 0.2188 0.2230 0.2188 0.2215 9,175 +0.00(+1.42%)
Dec 13, 2016 0.2184 0.2184 0.2184 0.2184 10,250 +0.00(+1.58%)
Dec 12, 2016 0.2171 0.2220 0.2150 0.2150 40,090 -0.00(-1.38%)
Dec 09, 2016 0.2180 0.2180 0.2165 0.2180 15,000 +0.01(+2.35%)
Dec 08, 2016 0.2116 0.2130 0.2116 0.2130 7,500 +0.00(+0.09%)
Dec 07, 2016 0.1950 0.2128 0.1950 0.2128 44,000 -0.00(-1.94%)
Dec 06, 2016 0.2170 0.2170 0.2170 0.2170 4,000 -0.00(-1.36%)
Dec 05, 2016 0.2160 0.2210 0.2160 0.2200 61,000 +0.00(+0.00%)
Dec 02, 2016 0.2250 0.2300 0.2200 0.2200 55,871 +0.00(+1.62%)
Dec 01, 2016 0.2130 0.2207 0.2130 0.2165 7,000 +0.00(+1.17%)
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%)
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%)
Aug 02, 2016 0.1611 0.1700 0.1611 0.1700 28,926 +0.01(+8.28%)
Jul 29, 2016 0.1570 0.1570 0.1570 0 -0.01(-7.70%)
Jul 28, 2016 0.1650 0.1790 0.1650 0.1701 213,118 +0.01(+3.72%)
Jul 27, 2016 0.1640 0.1640 0.1620 0.1640 76,700 +0.02(+13.10%)
Jul 26, 2016 0.1583 0.1600 0.1450 0.1450 17,335 -0.02(-9.38%)
Jul 25, 2016 0.1640 0.1640 0.1540 0.1600 99,000 -0.00(-1.72%)
Jul 22, 2016 0.1628 0.1640 0.1598 0.1628 35,000 +0.01(+5.03%)
Jul 21, 2016 0.1640 0.1640 0.1550 0.1550 1,400 +0.00(+0.65%)
Jul 20, 2016 0.1438 0.1621 0.1438 0.1540 9,100 -0.00(-1.60%)
Jul 19, 2016 0.1565 0.1565 0.1565 0.1565 250 +0.01(+3.44%)
Jul 18, 2016 0.1443 0.1513 0.1443 0.1513 11,000 +0.01(+6.40%)
Jul 15, 2016 0.1600 0.1600 0.1422 0.1422 66,704 +0.00(+0.14%)
Jul 14, 2016 0.1420 0.1420 0.1420 0.1420 3,500 -0.01(-4.38%)
Jul 13, 2016 0.1480 0.1485 0.1480 0.1485 15,000 +0.01(+4.58%)
Jul 12, 2016 0.1360 0.1480 0.1330 0.1420 1,068,000 +0.03(+22.41%)
Jul 11, 2016 0.1160 0.1160 0.1160 0.1160 5,500 -0.00(-0.85%)
Jul 08, 2016 0.1170 0.1170 0.1170 0.1170 11,200 -0.00(-4.10%)
Jul 01, 2016 0.1220 0.1220 0.1220 0 +0.01(+7.87%)
Jun 30, 2016 0.1110 0.1131 0.1110 0.1131 32,000 -0.00(-4.15%)
Jun 29, 2016 0.1180 0.1180 0.1180 0.1180 400 +0.00(+1.11%)
Jun 28, 2016 0.1102 0.1200 0.1102 0.1167 18,928 +0.00(+0.69%)
Jun 27, 2016 0.1099 0.1160 0.1099 0.1159 119,800 +0.02(+17.07%)
Jun 21, 2016 0.0990 0.0990 0.0990 0 +0.01(+12.50%)
Jun 08, 2016 0.0880 0.0880 0.0880 0 +0.01(+12.82%)
May 31, 2016 0.0780 0.0780 0.0780 0 -0.02(-17.02%)
May 27, 2016 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
May 26, 2016 0.0950 0.0950 0.0950 0.0950 415 +0.01(+11.24%)
May 24, 2016 0.0854 0.0854 0.0854 0 -0.01(-8.17%)
May 23, 2016 0.0930 0.0930 0.0930 0.0930 1,000 +0.01(+6.53%)
May 18, 2016 0.0873 0.0873 0.0873 0 -0.01(-11.82%)
May 05, 2016 0.0990 0.0990 0.0990 0 -0.01(-11.61%)
Apr 22, 2016 0.1120 0.1120 0.1120 0 +0.00(+0.18%)
Apr 19, 2016 0.1118 0.1118 0.1118 0 -0.01(-5.09%)
Apr 18, 2016 0.1178 0.1178 0.1178 0.1178 1,000 +0.00(+2.35%)
Apr 13, 2016 0.1151 0.1151 0.1151 0 -0.01(-4.48%)
Apr 12, 2016 0.1205 0.1205 0.1205 0.1205 10,000 +0.00(+4.33%)
Apr 08, 2016 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Apr 07, 2016 0.1155 0.1155 0.1155 0.1155 1,000 +0.01(+6.85%)
Apr 06, 2016 0.1050 0.1081 0.1050 0.1081 16,000 +0.00(+0.09%)
Apr 05, 2016 0.1000 0.1080 0.1000 0.1080 61,500 +0.00(+3.25%)
Apr 04, 2016 0.1048 0.1048 0.1046 0.1046 2,000 +0.00(+1.06%)
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.