Gatekeeper Sys Inc (OP: GKPRF )

0.4432 USD -0.0027 (-0.61%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5833 0.5908 0.5700 0.5875 32,934 +0.01(+1.29%)
Jun 29, 2021 0.5600 0.5905 0.5600 0.5800 28,072 +0.01(+1.49%)
Jun 28, 2021 0.5612 0.5715 0.5426 0.5715 64,430 +0.03(+5.83%)
Jun 25, 2021 0.5595 0.5850 0.5400 0.5400 78,302 -0.03(-5.41%)
Jun 24, 2021 0.5886 0.6011 0.5600 0.5709 129,749 -0.03(-5.01%)
Jun 23, 2021 0.6210 0.6210 0.5986 0.6010 25,113 +0.00(+0.17%)
Jun 22, 2021 0.5945 0.6058 0.5892 0.6000 22,660 +0.00(+0.76%)
Jun 21, 2021 0.5917 0.5988 0.5829 0.5955 37,663 +0.01(+1.19%)
Jun 18, 2021 0.5900 0.6023 0.5840 0.5885 16,317 -0.01(-1.92%)
Jun 17, 2021 0.5840 0.6075 0.5840 0.6000 21,763 +0.00(+0.23%)
Jun 16, 2021 0.5971 0.6266 0.5971 0.5986 26,802 -0.02(-3.72%)
Jun 15, 2021 0.6043 0.6217 0.5898 0.6217 32,477 +0.03(+4.28%)
Jun 14, 2021 0.5926 0.6100 0.5840 0.5962 36,385 +0.01(+1.69%)
Jun 11, 2021 0.5882 0.6021 0.5680 0.5863 40,818 +0.01(+1.74%)
Jun 10, 2021 0.5917 0.5979 0.5700 0.5763 97,999 -0.02(-3.32%)
Jun 09, 2021 0.6226 0.6226 0.5881 0.5961 149,828 +0.00(+0.39%)
Jun 08, 2021 0.6036 0.6041 0.5926 0.5938 58,334 -0.01(-1.93%)
Jun 07, 2021 0.6224 0.6224 0.5881 0.6055 69,286 +0.00(+0.08%)
Jun 04, 2021 0.6110 0.6211 0.6050 0.6050 44,445 -0.02(-3.59%)
Jun 03, 2021 0.6300 0.6300 0.6106 0.6275 33,018 -0.01(-1.57%)
Jun 02, 2021 0.6508 0.6508 0.6283 0.6375 10,744 +0.02(+2.64%)
Jun 01, 2021 0.6409 0.6454 0.6030 0.6211 49,296 +0.01(+2.04%)
May 28, 2021 0.6248 0.6298 0.6000 0.6087 134,627 -0.02(-3.03%)
May 27, 2021 0.6425 0.6554 0.6269 0.6277 40,576 -0.02(-3.43%)
May 26, 2021 0.6415 0.6524 0.6400 0.6500 66,156 -0.01(-0.88%)
May 25, 2021 0.6651 0.6651 0.6400 0.6558 50,550 -0.06(-7.92%)
May 24, 2021 0.6400 0.7300 0.6400 0.7122 9,191 +0.06(+8.75%)
May 21, 2021 0.6622 0.6658 0.6500 0.6549 31,188 -0.01(-1.34%)
May 20, 2021 0.6600 0.6638 0.6436 0.6638 32,215 +0.00(+0.45%)
May 19, 2021 0.6570 0.6610 0.6429 0.6608 65,491 -0.01(-1.37%)
May 18, 2021 0.6913 0.6913 0.6700 0.6700 52,046 -0.00(-0.34%)
May 17, 2021 0.6800 0.6834 0.6500 0.6723 120,123 -0.01(-0.88%)
May 14, 2021 0.6800 0.6800 0.6607 0.6783 69,040 +0.00(+0.58%)
May 13, 2021 0.6937 0.7004 0.6500 0.6744 149,377 -0.01(-1.27%)
May 12, 2021 0.7383 0.7400 0.6825 0.6831 87,043 -0.05(-6.42%)
May 11, 2021 0.7410 0.7415 0.7199 0.7300 80,324 -0.03(-3.97%)
May 10, 2021 0.7650 0.7700 0.7553 0.7602 176,544 +0.01(+0.69%)
May 07, 2021 0.7322 0.7550 0.7272 0.7550 147,207 +0.02(+2.03%)
May 06, 2021 0.7449 0.7485 0.7390 0.7400 161,380 +0.00(+0.14%)
May 05, 2021 0.7227 0.7499 0.7100 0.7390 249,894 -0.00(-0.12%)
May 04, 2021 0.7506 0.7567 0.7227 0.7399 145,566 -0.01(-1.43%)
May 03, 2021 0.7100 0.7509 0.7080 0.7506 195,020 +0.04(+5.91%)
Apr 30, 2021 0.7082 0.7102 0.6920 0.7087 118,600 +0.02(+3.04%)
Apr 29, 2021 0.6835 0.7029 0.6725 0.6878 51,609 -0.00(-0.32%)
Apr 28, 2021 0.6875 0.6996 0.6732 0.6900 159,970 -0.00(-0.69%)
Apr 27, 2021 0.6874 0.7028 0.6710 0.6948 112,288 -0.01(-1.40%)
Apr 26, 2021 0.6577 0.7103 0.6575 0.7047 256,034 +0.02(+3.22%)
Apr 23, 2021 0.6713 0.6992 0.6713 0.6827 43,900 +0.02(+3.44%)
Apr 22, 2021 0.6573 0.6831 0.6500 0.6600 88,758 -0.01(-1.99%)
Apr 21, 2021 0.6412 0.6922 0.6412 0.6734 119,301 +0.02(+3.49%)
Apr 20, 2021 0.6200 0.6678 0.6200 0.6507 48,241 -0.02(-2.47%)
Apr 19, 2021 0.7200 0.7200 0.6500 0.6672 126,480 -0.01(-1.46%)
Apr 16, 2021 0.6720 0.6927 0.6562 0.6771 55,400 +0.01(+0.98%)
Apr 15, 2021 0.6900 0.6900 0.6701 0.6705 13,694 -0.02(-2.83%)
Apr 14, 2021 0.6982 0.7000 0.6800 0.6900 60,108 -0.00(-0.71%)
Apr 13, 2021 0.7070 0.7174 0.6910 0.6949 29,392 -0.01(-1.82%)
Apr 12, 2021 0.7500 0.7500 0.7075 0.7078 23,038 +0.01(+1.39%)
Apr 09, 2021 0.7069 0.7085 0.6900 0.6981 65,300 -0.00(-0.26%)
Apr 08, 2021 0.6657 0.7167 0.6583 0.6999 265,144 +0.02(+2.78%)
Apr 07, 2021 0.6618 0.6910 0.6569 0.6810 74,475 +0.01(+1.98%)
Apr 06, 2021 0.6763 0.6863 0.6610 0.6678 33,515 -0.01(-1.37%)
Apr 05, 2021 0.7202 0.7202 0.6710 0.6771 87,381 -0.04(-5.63%)
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.