Gatekeeper Sys Inc (OP: GKPRF )

0.5885 USD UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 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%)
Mar 01, 2021 0.8560 0.9310 0.8558 0.8974 98,177 +0.04(+4.43%)
Feb 26, 2021 0.9040 0.9142 0.8300 0.8593 172,400 -0.06(-6.62%)
Feb 25, 2021 0.9815 0.9956 0.9140 0.9202 86,486 -0.03(-3.14%)
Feb 24, 2021 0.8991 1.016 0.8834 0.9500 111,648 +0.09(+10.39%)
Feb 23, 2021 0.9094 0.9200 0.7482 0.8606 200,383 -0.04(-4.49%)
Feb 22, 2021 1.020 1.020 0.9000 0.9011 153,308 -0.14(-13.36%)
Feb 19, 2021 1.040 1.047 1.010 1.040 37,900 -0.01(-0.95%)
Feb 18, 2021 1.030 1.050 1.020 1.050 85,569 +0.01(+0.96%)
Feb 17, 2021 1.050 1.080 1.010 1.040 48,664 -0.01(-0.95%)
Feb 16, 2021 0.9953 1.050 0.9300 1.050 164,579 +0.11(+11.13%)
Feb 12, 2021 0.9416 0.9469 0.8800 0.9448 112,400 +0.00(+0.51%)
Feb 11, 2021 0.9828 0.9917 0.9000 0.9400 167,886 -0.06(-5.61%)
Feb 10, 2021 1.050 1.070 0.8873 0.9959 256,396 -0.00(-0.41%)
Feb 09, 2021 0.9535 1.110 0.9301 1.000 388,281 +0.11(+12.36%)
Feb 08, 2021 0.7887 0.9100 0.7887 0.8900 295,154 +0.14(+18.67%)
Feb 05, 2021 0.7300 0.7607 0.7200 0.7500 95,300 +0.04(+5.63%)
Feb 04, 2021 0.7241 0.7387 0.7076 0.7100 55,209 +0.01(+2.04%)
Feb 03, 2021 0.6999 0.7200 0.6707 0.6958 180,897 +0.04(+5.44%)
Feb 02, 2021 0.6438 0.6668 0.6400 0.6599 69,406 +0.01(+2.15%)
Feb 01, 2021 0.6500 0.6637 0.6219 0.6460 371,224 +0.00(+0.31%)
Jan 29, 2021 0.6692 0.6873 0.6132 0.6440 155,200 +0.00(+0.64%)
Jan 28, 2021 0.6360 0.6565 0.5936 0.6399 155,253 -0.03(-3.80%)
Jan 27, 2021 0.6701 0.6861 0.6557 0.6652 78,103 -0.01(-0.86%)
Jan 26, 2021 0.6810 0.7255 0.6350 0.6710 317,888 +0.01(+2.05%)
Jan 25, 2021 0.5951 0.6618 0.5951 0.6575 192,611 +0.07(+11.86%)
Jan 22, 2021 0.5774 0.6062 0.5653 0.5878 151,100 +0.01(+2.01%)
Jan 21, 2021 0.5801 0.5810 0.5612 0.5762 16,689 +0.00(+0.82%)
Jan 20, 2021 0.5802 0.5802 0.5584 0.5715 78,427 +0.00(+0.79%)
Jan 19, 2021 0.5630 0.5739 0.5507 0.5670 178,457 -0.01(-1.20%)
Jan 15, 2021 0.5789 0.5789 0.5608 0.5739 27,800 +0.01(+2.45%)
Jan 14, 2021 0.5700 0.5775 0.5600 0.5602 15,485 +0.00(+0.04%)
Jan 13, 2021 0.5669 0.5752 0.5587 0.5600 52,967 -0.01(-2.61%)
Jan 12, 2021 0.5749 0.5831 0.5558 0.5750 88,906 +0.00(+0.63%)
Jan 11, 2021 0.5801 0.5805 0.5601 0.5714 70,077 -0.01(-1.80%)
Jan 08, 2021 0.5834 0.6000 0.5800 0.5819 45,800 -0.00(-0.27%)
Jan 07, 2021 0.5800 0.5990 0.5800 0.5835 59,930 +0.01(+1.80%)
Jan 06, 2021 0.5956 0.6079 0.5732 0.5732 35,743 -0.02(-3.29%)
Jan 05, 2021 0.5825 0.6030 0.5572 0.5927 65,293 +0.04(+8.06%)
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.