Gatekeeper Sys Inc (OP: GKPRF )

0.5200 USD -0.0700 (-11.86%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+8.70%)
Feb 26, 2018 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Feb 23, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+2.86%)
Feb 22, 2018 0.0900 0.0900 0.0875 0.0875 1,000 -0.00(-2.78%)
Feb 21, 2018 0.0908 0.0960 0.0900 0.0900 21,500 -0.01(-10.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0.1000 2,993 +0.01(+9.17%)
Feb 16, 2018 0.0916 0.0916 0.0916 0 +0.00(+3.50%)
Feb 14, 2018 0.0885 0.0885 0.0885 0 -0.00(-4.22%)
Feb 13, 2018 0.0924 0.0924 0.0924 0.0924 1,500 -0.00(-2.74%)
Feb 12, 2018 0.0950 0.0950 0.0950 0.0950 17,710 +0.01(+5.56%)
Feb 09, 2018 0.0900 0.0900 0.0900 0.0900 9,550 -0.01(-10.00%)
Jan 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+8.46%)
Jan 30, 2018 0.1000 0.1000 0.1000 0.0922 79,930 -0.01(-5.63%)
Jan 25, 2018 0.0977 0.0977 0.0977 0 -0.02(-13.84%)
Jan 24, 2018 0.1134 0.1134 0.1134 0.1134 1,000 +0.00(+3.09%)
Jan 22, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.46%)
Jan 19, 2018 0.1095 0.1095 0.1095 0.1095 20,000 +0.01(+15.26%)
Jan 18, 2018 0.0995 0.0995 0.0950 0.0950 1,100 +0.00(+0.00%)
Jan 17, 2018 0.0950 0.0950 0.0950 0.0950 909 +0.00(+0.00%)
Jan 16, 2018 0.1100 0.0950 0.0950 4,959 -0.01(-13.64%)
Jan 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.42%)
Jan 10, 2018 0.0953 0.0953 0.0953 0.0953 250 -0.00(-3.05%)
Jan 09, 2018 0.0983 0.0983 0.0983 0.0983 2,500 -0.00(-4.19%)
Jan 08, 2018 0.0996 0.1026 0.0996 0.1026 1,900 +0.00(+3.01%)
Jan 05, 2018 0.0996 0.0996 0.0996 0.0996 200 -0.01(-9.45%)
Jan 04, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.27%)
Jan 03, 2018 0.0997 0.1097 0.0997 0.1097 12,500 +0.00(+0.64%)
Dec 29, 2017 0.1090 0.1090 0.1090 60 +0.02(+16.33%)
Dec 27, 2017 0.0937 0.0937 0.0937 0 -0.01(-6.30%)
Dec 26, 2017 0.1000 0.1000 0.0996 0.1000 5,000 -0.01(-9.09%)
Dec 21, 2017 0.1100 0.1100 0.1100 0 +0.01(+8.80%)
Dec 20, 2017 0.1011 0.1011 0.1011 0.1011 435 -0.01(-8.09%)
Dec 18, 2017 0.1100 0.1100 0.1100 0 -0.01(-7.33%)
Dec 14, 2017 0.1187 0.1187 0.1187 0 +0.01(+11.56%)
Dec 13, 2017 0.1154 0.1154 0.1064 0.1064 10,625 -0.00(-3.71%)
Dec 12, 2017 0.1105 0.1105 0.1105 0.1105 20,000 -0.00(-0.27%)
Dec 11, 2017 0.1245 0.1246 0.1108 0.1108 15,680 -0.00(-0.63%)
Dec 08, 2017 0.1150 0.1150 0.1115 0.1115 10,400 -0.01(-7.08%)
Dec 07, 2017 0.1299 0.1299 0.1200 0.1200 3,000 -0.01(-7.69%)
Dec 06, 2017 0.1170 0.1340 0.1170 0.1300 58,500 +0.01(+8.33%)
Dec 05, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
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.