Gatekeeper Sys Inc (OP: GKPRF )

0.5239 USD +0.0139 (+2.73%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2020 0.0945 0.0945 0.0945 0 -0.00(-3.57%)
Mar 27, 2020 0.0980 0.0980 0.0980 0.0980 100 +0.01(+10.36%)
Mar 24, 2020 0.0888 0.0888 0.0888 0 +0.01(+9.23%)
Mar 23, 2020 0.0813 0.0813 0.0813 0.0813 5,000 -0.00(-5.47%)
Mar 20, 2020 0.0863 0.0906 0.0860 0.0860 66,200 +0.00(+2.02%)
Mar 19, 2020 0.0843 0.0843 0.0843 0.0843 250 +0.00(+3.95%)
Mar 18, 2020 0.0811 0.0811 0.0811 0.0811 2,500 -0.03(-26.41%)
Mar 16, 2020 0.1102 0.1102 0.1102 0 -0.02(-15.10%)
Mar 11, 2020 0.1298 0.1298 0.1298 0 +0.00(+1.41%)
Mar 09, 2020 0.1280 0.1280 0.1280 0 -0.01(-4.12%)
Mar 05, 2020 0.1335 0.1335 0.1335 0 -0.00(-2.84%)
Mar 02, 2020 0.1374 0.1374 0.1374 0 +0.00(+1.78%)
Feb 28, 2020 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Feb 26, 2020 0.1400 0.1400 0.1400 0 -0.02(-13.79%)
Feb 18, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.00%)
Feb 13, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.50%)
Feb 12, 2020 0.1616 0.1616 0.1616 0.1616 300 -0.01(-3.23%)
Feb 11, 2020 0.1682 0.1700 0.1670 0.1670 63,500 +0.00(+0.66%)
Feb 10, 2020 0.1630 0.1712 0.1626 0.1659 108,200 +0.01(+5.33%)
Feb 07, 2020 0.1629 0.1629 0.1575 0.1575 30,000 +0.02(+12.02%)
Feb 05, 2020 0.1406 0.1406 0.1406 0 +0.00(+0.43%)
Feb 03, 2020 0.1400 0.1400 0.1400 0 -0.01(-4.70%)
Jan 30, 2020 0.1469 0.1469 0.1469 0 -0.00(-2.00%)
Jan 29, 2020 0.1499 0.1499 0.1499 0.1499 7,000 +0.00(+0.13%)
Jan 28, 2020 0.1470 0.1497 0.1470 0.1497 18,000 -0.00(-0.53%)
Jan 24, 2020 0.1505 0.1505 0.1505 0 +0.00(+2.38%)
Jan 23, 2020 0.1584 0.1584 0.1464 0.1470 111,000 -0.01(-7.55%)
Jan 21, 2020 0.1590 0.1590 0.1590 0 +0.00(+1.86%)
Jan 17, 2020 0.1561 0.1561 0.1561 0.1561 2,000 -0.00(-2.44%)
Jan 16, 2020 0.1579 0.1622 0.1543 0.1600 59,500 +0.00(+0.76%)
Jan 10, 2020 0.1588 0.1588 0.1588 0 +0.00(+1.21%)
Jan 09, 2020 0.1569 0.1569 0.1569 0.1569 4,000 +0.00(+1.62%)
Jan 08, 2020 0.1544 0.1544 0.1544 10 +0.00(+0.00%)
Jan 07, 2020 0.1544 0.1544 0.1544 0.1544 4,200 -0.00(-2.59%)
Jan 06, 2020 0.1639 0.1639 0.1585 0.1585 10,000 -0.02(-11.94%)
Jan 03, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.11%)
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.