Gatekeeper Sys Inc (OP: GKPRF )

0.4923 USD -0.0277 (-5.33%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.1570 0.1570 0.1570 0 -0.01(-7.70%)
Jul 28, 2016 0.1650 0.1790 0.1650 0.1701 213,118 +0.01(+3.72%)
Jul 27, 2016 0.1640 0.1640 0.1620 0.1640 76,700 +0.02(+13.10%)
Jul 26, 2016 0.1583 0.1600 0.1450 0.1450 17,335 -0.02(-9.38%)
Jul 25, 2016 0.1640 0.1640 0.1540 0.1600 99,000 -0.00(-1.72%)
Jul 22, 2016 0.1628 0.1640 0.1598 0.1628 35,000 +0.01(+5.03%)
Jul 21, 2016 0.1640 0.1640 0.1550 0.1550 1,400 +0.00(+0.65%)
Jul 20, 2016 0.1438 0.1621 0.1438 0.1540 9,100 -0.00(-1.60%)
Jul 19, 2016 0.1565 0.1565 0.1565 0.1565 250 +0.01(+3.44%)
Jul 18, 2016 0.1443 0.1513 0.1443 0.1513 11,000 +0.01(+6.40%)
Jul 15, 2016 0.1600 0.1600 0.1422 0.1422 66,704 +0.00(+0.14%)
Jul 14, 2016 0.1420 0.1420 0.1420 0.1420 3,500 -0.01(-4.38%)
Jul 13, 2016 0.1480 0.1485 0.1480 0.1485 15,000 +0.01(+4.58%)
Jul 12, 2016 0.1360 0.1480 0.1330 0.1420 1,068,000 +0.03(+22.41%)
Jul 11, 2016 0.1160 0.1160 0.1160 0.1160 5,500 -0.00(-0.85%)
Jul 08, 2016 0.1170 0.1170 0.1170 0.1170 11,200 -0.00(-4.10%)
Jul 01, 2016 0.1220 0.1220 0.1220 0 +0.01(+7.87%)
Jun 30, 2016 0.1110 0.1131 0.1110 0.1131 32,000 -0.00(-4.15%)
Jun 29, 2016 0.1180 0.1180 0.1180 0.1180 400 +0.00(+1.11%)
Jun 28, 2016 0.1102 0.1200 0.1102 0.1167 18,928 +0.00(+0.69%)
Jun 27, 2016 0.1099 0.1160 0.1099 0.1159 119,800 +0.02(+17.07%)
Jun 21, 2016 0.0990 0.0990 0.0990 0 +0.01(+12.50%)
Jun 08, 2016 0.0880 0.0880 0.0880 0 +0.01(+12.82%)
May 31, 2016 0.0780 0.0780 0.0780 0 -0.02(-17.02%)
May 27, 2016 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
May 26, 2016 0.0950 0.0950 0.0950 0.0950 415 +0.01(+11.24%)
May 24, 2016 0.0854 0.0854 0.0854 0 -0.01(-8.17%)
May 23, 2016 0.0930 0.0930 0.0930 0.0930 1,000 +0.01(+6.53%)
May 18, 2016 0.0873 0.0873 0.0873 0 -0.01(-11.82%)
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.