Gatekeeper Sys Inc (OP: GKPRF )

0.2400 -0.0076 (-3.07%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2018 0.0650 0.0650 0.0650 0 -0.00(-3.56%)
Oct 17, 2018 0.0674 0.0674 0.0674 0 -0.00(-4.94%)
Oct 16, 2018 0.0709 0.0709 0.0709 0.0709 300 -0.00(-5.47%)
Oct 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-9.31%)
Oct 09, 2018 0.0827 0.0827 0.0827 0.0827 6,000 -0.00(-0.24%)
Oct 04, 2018 0.0829 0.0829 0.0829 0 -0.00(-4.60%)
Oct 01, 2018 0.0869 0.0869 0.0869 0 +0.00(+4.32%)
Sep 27, 2018 0.0833 0.0833 0.0833 0 +0.00(+1.22%)
Sep 19, 2018 0.0823 0.0823 0.0823 0 +0.00(+2.87%)
Sep 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Sep 06, 2018 0.0820 0.0820 0.0820 0 +0.00(+5.13%)
Sep 05, 2018 0.0823 0.0823 0.0780 0.0780 2,690 -0.00(-1.39%)
Aug 31, 2018 0.0791 0.0791 0.0791 0 +0.00(+5.47%)
Aug 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+3.88%)
Aug 27, 2018 0.0741 0.0741 0.0722 0.0722 22,500 +0.00(+0.70%)
Aug 24, 2018 0.0717 0.0717 0.0717 0.0717 4,400 +0.00(+3.76%)
Aug 23, 2018 0.0691 0.0691 0.0691 0.0691 18,000 -0.01(-11.41%)
Aug 21, 2018 0.0780 0.0780 0.0780 0 -0.00(-1.14%)
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.