Gatekeeper Sys Inc (OP: GKPRF )

0.1488 -0.0130 (-8.03%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.2364 0.2379 0.2227 0.2227 76,516 -0.02(-7.98%)
Jul 28, 2022 0.2439 0.2439 0.2420 0.2420 6,500 +0.00(+1.17%)
Jul 27, 2022 0.2456 0.2456 0.2392 0.2392 486 -0.01(-2.61%)
Jul 26, 2022 0.2460 0.2482 0.2420 0.2456 30,032 +0.00(+1.07%)
Jul 25, 2022 0.2335 0.2480 0.2335 0.2430 28,000 +0.01(+4.11%)
Jul 22, 2022 0.2334 0.2334 0.2334 0.2334 3,079 -0.01(-4.73%)
Jul 20, 2022 0.2450 0 +0.00(+0.53%)
Jul 19, 2022 0.2437 0.2438 0.2437 0.2437 200 +0.00(+0.12%)
Jul 18, 2022 0.2446 0.2533 0.2380 0.2434 35,400 +0.01(+2.10%)
Jul 15, 2022 0.2400 0.2400 0.2384 0.2384 2,200 +0.00(+0.93%)
Jul 14, 2022 0.2338 0.2362 0.2270 0.2362 35,500 -0.01(-4.06%)
Jul 11, 2022 0.2462 1 +0.01(+4.68%)
Jul 08, 2022 0.2262 0.2402 0.2262 0.2352 86,325 +0.01(+2.26%)
Jul 07, 2022 0.2350 0.2400 0.2289 0.2300 72,803 -0.00(-2.04%)
Jul 06, 2022 0.2250 0.2348 0.2250 0.2348 3,500 +0.01(+3.25%)
Jul 05, 2022 0.2400 0.2500 0.2200 0.2274 91,023 -0.01(-5.25%)
Jul 01, 2022 0.2500 0.2500 0.2400 0.2400 10,038 -0.01(-3.07%)
Jun 30, 2022 0.2476 0.2479 0.2476 0.2476 707 -0.00(-0.96%)
Jun 29, 2022 0.2393 0.2500 0.2393 0.2500 30,000 +0.00(+1.50%)
Jun 28, 2022 0.2550 0.2562 0.2463 0.2463 30,419 -0.01(-3.41%)
Jun 27, 2022 0.2647 0.2647 0.2525 0.2550 19,402 +0.00(+0.00%)
Jun 24, 2022 0.2650 0.2650 0.2550 0.2550 21,507 -0.00(-1.54%)
Jun 23, 2022 0.2671 0.2700 0.2537 0.2590 72,751 -0.01(-5.02%)
Jun 22, 2022 0.2727 0.2727 0.2727 0.2727 3,000 -0.01(-2.61%)
Jun 21, 2022 0.2924 0.3012 0.2800 0.2800 28,748 +0.01(+3.70%)
Jun 17, 2022 0.2703 0.2861 0.2700 0.2700 14,980 -0.01(-3.64%)
Jun 16, 2022 0.2937 0.2937 0.2802 0.2802 24,250 -0.02(-5.53%)
Jun 15, 2022 0.2923 0.2966 0.2923 0.2966 2,791 +0.01(+2.91%)
Jun 14, 2022 0.2966 0.2966 0.2882 0.2882 4,090 -0.01(-4.73%)
Jun 13, 2022 0.3402 0.3402 0.2924 0.3025 32,234 -0.04(-11.16%)
Jun 10, 2022 0.3364 0.3405 0.3206 0.3405 1,500 -0.00(-1.02%)
Jun 09, 2022 0.3375 0.3440 0.3354 0.3440 1,500 -0.00(-0.58%)
Jun 08, 2022 0.3425 0.3568 0.3425 0.3460 2,715 -0.00(-0.35%)
Jun 07, 2022 0.3502 0.3503 0.3472 0.3472 3,300 -0.01(-3.21%)
Jun 06, 2022 0.3948 0.4113 0.3586 0.3587 24,012 -0.02(-5.90%)
Jun 03, 2022 0.3750 0.3812 0.3750 0.3812 18,030 +0.03(+8.30%)
Jun 02, 2022 0.3520 0.3520 0.3520 0.3520 202 -0.00(-0.90%)
Jun 01, 2022 0.2973 0.3552 0.2865 0.3552 64,020 +0.09(+34.65%)
May 31, 2022 0.2806 0.2806 0.2638 0.2638 3,248 -0.02(-7.99%)
May 27, 2022 0.2867 0.2867 0.2739 0.2867 800 +0.00(+0.77%)
May 26, 2022 0.2693 0.2845 0.2693 0.2845 3,900 +0.02(+6.55%)
May 25, 2022 0.2673 0.2687 0.2670 0.2670 5,500 -0.01(-4.54%)
May 24, 2022 0.2802 0.2802 0.2700 0.2797 8,201 -0.01(-3.55%)
May 23, 2022 0.2938 0.2938 0.2869 0.2900 15,226 +0.01(+4.09%)
May 20, 2022 0.2786 0.2785 0.2786 38,550 +0.01(+4.15%)
May 19, 2022 0.2675 0.2718 0.2675 0.2675 990 +0.00(+1.52%)
May 18, 2022 0.2800 0.2800 0.2635 0.2635 9,164 -0.01(-4.29%)
May 17, 2022 0.2829 0.2851 0.2740 0.2753 50,001 -0.00(-0.97%)
May 16, 2022 0.2780 0.2780 0.2780 0.2780 279 +0.01(+5.18%)
May 13, 2022 0.2705 0.2876 0.2643 0.2643 14,604 -0.01(-2.07%)
May 12, 2022 0.2700 0.2798 0.2580 0.2699 11,011 +0.00(+1.62%)
May 11, 2022 0.2692 0.2719 0.2510 0.2656 62,410 -0.00(-1.63%)
May 10, 2022 0.2660 0.2900 0.2660 0.2700 105,777 -0.02(-6.38%)
May 09, 2022 0.2900 0.3000 0.2680 0.2884 31,798 +0.01(+3.74%)
May 06, 2022 0.2997 0.3074 0.2780 0.2780 51,504 -0.02(-6.71%)
May 05, 2022 0.3229 0.3229 0.2980 0.2980 62,210 -0.00(-0.60%)
May 04, 2022 0.2897 0.2998 0.2855 0.2998 10,337 -0.00(-0.07%)
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.