Gatekeeper Sys Inc (OP: GKPRF )

0.1560 +0.0037 (+2.43%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.1574 0.1574 0.1522 0.1523 35,000 -0.01(-5.34%)
Nov 28, 2022 0.1574 0.1609 0.1513 0.1609 14,175 -0.00(-2.90%)
Nov 23, 2022 0.1657 0 +0.00(+1.47%)
Nov 22, 2022 0.1633 0.1633 0.1633 0.1633 7,050 -0.00(-1.51%)
Nov 21, 2022 0.1658 0.1658 0.1658 0.1658 5,001 -0.00(-2.64%)
Nov 18, 2022 0.1754 0.1754 0.1666 0.1703 61,063 +0.01(+3.90%)
Nov 17, 2022 0.1755 0.1755 0.1639 0.1639 77,000 -0.00(-1.92%)
Nov 16, 2022 0.1687 0.1703 0.1611 0.1671 36,410 -0.01(-7.17%)
Nov 15, 2022 0.1803 0.1803 0.1800 0.1800 21,302 +0.01(+3.51%)
Nov 14, 2022 0.1630 0.1739 0.1630 0.1739 10,400 +0.01(+3.70%)
Nov 11, 2022 0.1706 0.1800 0.1676 0.1677 70,254 -0.00(-1.18%)
Nov 10, 2022 0.1739 0.1739 0.1697 0.1697 20,005 +0.01(+4.37%)
Nov 09, 2022 0.1570 0.1626 0.1570 0.1626 15,475 +0.00(+1.18%)
Nov 08, 2022 0.1580 0.1607 0.1573 0.1607 15,010 +0.01(+7.13%)
Nov 07, 2022 0.1784 0.1784 0.1500 0.1500 66,305 +0.00(+0.74%)
Nov 04, 2022 0.1563 0.1592 0.1456 0.1489 192,206 +0.00(+1.36%)
Nov 03, 2022 0.1470 0.1510 0.1469 0.1469 45,100 +0.00(+0.00%)
Nov 02, 2022 0.1486 0.1486 0.1469 0.1469 12,000 -0.00(-0.41%)
Nov 01, 2022 0.1563 0.1600 0.1475 0.1475 97,000 -0.01(-4.35%)
Oct 31, 2022 0.1500 0.1550 0.1464 0.1542 48,000 -0.00(-2.53%)
Oct 28, 2022 0.1580 0.1582 0.1475 0.1582 48,306 -0.01(-6.94%)
Oct 27, 2022 0.1671 0.1700 0.1635 0.1700 31,000 -0.00(-2.35%)
Oct 26, 2022 0.1800 0.1800 0.1741 0.1741 26,000 -0.00(-1.92%)
Oct 25, 2022 0.1861 0.1900 0.1775 0.1775 56,077 -0.00(-0.78%)
Oct 24, 2022 0.1914 0.1914 0.1789 0.1789 12,125 -0.02(-11.00%)
Oct 21, 2022 0.2010 0.2010 0.2010 0.2010 78,358 +0.02(+10.08%)
Oct 20, 2022 0.1820 0.1840 0.1811 0.1826 63,505 +0.01(+3.93%)
Oct 19, 2022 0.1757 0.1757 0.1757 0.1757 10,019 -0.00(-1.51%)
Oct 18, 2022 0.1649 0.1784 0.1641 0.1784 35,004 +0.01(+8.19%)
Oct 17, 2022 0.1480 0.1649 0.1480 0.1649 30,030 +0.02(+12.56%)
Oct 14, 2022 0.1465 0.1465 0.1465 0.1465 400 -0.00(-2.66%)
Oct 13, 2022 0.1416 0.1505 0.1416 0.1505 3,050 +0.00(+1.42%)
Oct 12, 2022 0.1480 0.1484 0.1400 0.1484 20,500 +0.00(+0.34%)
Oct 11, 2022 0.1453 0.1479 0.1453 0.1479 22,950 -0.01(-7.56%)
Oct 10, 2022 0.1391 0.1600 0.1391 0.1600 449 +0.01(+3.23%)
Oct 07, 2022 0.1550 0.1550 0.1550 0.1550 1,005 -0.01(-4.20%)
Oct 05, 2022 0.1618 30 -0.01(-7.01%)
Oct 04, 2022 0.1740 0.1740 0.1740 0.1740 144 +0.01(+8.55%)
Oct 03, 2022 0.1603 0.1603 0.1603 0.1603 18,174 -0.01(-4.24%)
Sep 29, 2022 0.1674 0 +0.01(+5.95%)
Sep 28, 2022 0.1667 0.1667 0.1580 0.1580 31,606 +0.02(+13.67%)
Sep 27, 2022 0.1411 0.1478 0.1390 0.1390 225,590 -0.01(-6.59%)
Sep 26, 2022 0.1488 0.1488 0.1488 0.1488 10,003 -0.01(-8.03%)
Sep 23, 2022 0.1575 0.1618 0.1564 0.1618 40,680 -0.01(-5.71%)
Sep 22, 2022 0.1720 0.1739 0.1676 0.1716 25,103 -0.00(-2.39%)
Sep 21, 2022 0.1779 0.1791 0.1711 0.1758 51,000 -0.00(-0.51%)
Sep 20, 2022 0.1801 0.1801 0.1767 0.1767 20,000 -0.01(-4.43%)
Sep 19, 2022 0.1836 0.1890 0.1836 0.1849 20,753 -0.00(-0.91%)
Sep 16, 2022 0.1891 0.1892 0.1866 0.1866 20,000 -0.01(-3.96%)
Sep 15, 2022 0.1890 0.1943 0.1890 0.1943 2,600 -0.00(-0.36%)
Sep 14, 2022 0.2017 0.2032 0.1950 0.1950 770 -0.00(-2.30%)
Sep 13, 2022 0.1996 0.1996 0.1996 0.1996 10,000 -0.00(-1.19%)
Sep 12, 2022 0.2009 0.2020 0.1986 0.2020 5,300 +0.01(+3.11%)
Sep 09, 2022 0.2050 0.2050 0.1907 0.1959 22,663 -0.01(-2.68%)
Sep 08, 2022 0.2039 0.2039 0.2008 0.2013 21,536 -0.01(-2.75%)
Sep 07, 2022 0.2118 0.2188 0.2016 0.2070 73,503 +0.01(+6.98%)
Sep 06, 2022 0.1875 0.1967 0.1800 0.1935 210,014 -0.01(-2.67%)
Sep 02, 2022 0.2123 0.2123 0.1988 0.1988 20,000 -0.01(-6.09%)
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.