Gatekeeper Sys Inc (OP: GKPRF )

0.5100 USD UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.6951 0.7155 0.6910 0.6960 24,070 -0.01(-1.00%)
Mar 30, 2021 0.7212 0.7217 0.6941 0.7030 23,158 -0.02(-3.41%)
Mar 29, 2021 0.7260 0.7475 0.7205 0.7278 26,730 +0.01(+0.87%)
Mar 26, 2021 0.7150 0.7215 0.6735 0.7215 50,500 +0.02(+2.63%)
Mar 25, 2021 0.6791 0.7176 0.6700 0.7030 90,239 -0.01(-1.60%)
Mar 24, 2021 0.7488 0.7488 0.6933 0.7144 51,448 -0.03(-3.55%)
Mar 23, 2021 0.7733 0.7733 0.7262 0.7407 66,213 -0.01(-1.57%)
Mar 22, 2021 0.6992 0.7605 0.6992 0.7525 59,260 +0.05(+6.66%)
Mar 19, 2021 0.6947 0.7286 0.6700 0.7055 51,600 +0.01(+1.54%)
Mar 18, 2021 0.6836 0.7229 0.6770 0.6948 46,809 +0.01(+2.18%)
Mar 17, 2021 0.6695 0.6850 0.6624 0.6800 39,825 -0.01(-0.73%)
Mar 16, 2021 0.6859 0.7005 0.6717 0.6850 57,432 -0.04(-5.16%)
Mar 15, 2021 0.7227 0.7345 0.6899 0.7223 39,930 -0.01(-1.05%)
Mar 12, 2021 0.7287 0.7350 0.7014 0.7300 100,000 -0.00(-0.65%)
Mar 11, 2021 0.7435 0.7581 0.7348 0.7348 17,814 -0.01(-1.13%)
Mar 10, 2021 0.7700 0.7701 0.6950 0.7432 56,716 -0.01(-1.97%)
Mar 09, 2021 0.7540 0.7707 0.7322 0.7581 49,095 +0.02(+2.50%)
Mar 08, 2021 0.6829 0.7506 0.6739 0.7396 62,329 +0.03(+4.18%)
Mar 05, 2021 0.7401 0.7542 0.6500 0.7099 344,700 -0.03(-4.07%)
Mar 04, 2021 0.7970 0.8032 0.7071 0.7400 256,219 -0.09(-10.84%)
Mar 03, 2021 0.8515 0.8515 0.8000 0.8300 99,485 -0.00(-0.20%)
Mar 02, 2021 0.9201 0.9400 0.8317 0.8317 136,287 -0.07(-7.32%)
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.