Gatekeeper Sys Inc (OP: GKPRF )

0.4090 USD +0.0020 (+0.49%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.0828 0.0828 0.0828 0.0828 128 +0.00(+4.81%)
May 30, 2018 0.0790 0.0790 0.0790 0.0790 6,000 +0.01(+9.62%)
May 29, 2018 0.0721 0.0721 0.0721 0.0721 140,000 -0.02(-19.83%)
May 21, 2018 0.0899 0.0899 0.0899 0 +0.01(+10.99%)
May 15, 2018 0.0810 0.0810 0.0810 0 -0.00(-1.70%)
May 14, 2018 0.0824 0.0824 0.0824 0.0824 200 -0.00(-2.94%)
May 08, 2018 0.0849 0.0849 0.0849 0 +0.01(+18.74%)
Apr 24, 2018 0.0715 0.0715 0.0715 0 +0.00(+1.13%)
Apr 20, 2018 0.0707 0.0707 0.0707 0 -0.00(-4.33%)
Apr 19, 2018 0.0800 0.0800 0.0739 0.0739 27,500 -0.00(-0.81%)
Apr 16, 2018 0.0745 0.0745 0.0745 0 -0.01(-14.76%)
Apr 13, 2018 0.0874 0.0874 0.0874 0.0874 20,000 +0.00(+0.46%)
Apr 11, 2018 0.0870 0.0870 0.0870 0 -0.01(-5.43%)
Apr 09, 2018 0.0920 0.0920 0.0920 0 +0.01(+15.00%)
Apr 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+12.83%)
Mar 28, 2018 0.0709 0.0709 0.0709 0 -0.02(-21.10%)
Mar 26, 2018 0.0899 0.0899 0.0899 0 -0.00(-0.82%)
Mar 23, 2018 0.0906 0.0906 0.0906 0.0906 250 +0.01(+18.34%)
Mar 22, 2018 0.0760 0.0816 0.0760 0.0766 56,897 -0.00(-3.09%)
Mar 19, 2018 0.0790 0.0790 0.0790 0 -0.00(-3.42%)
Mar 15, 2018 0.0818 0.0818 0.0818 0 -0.00(-2.39%)
Mar 14, 2018 0.0838 0.0838 0.0838 0.0838 2,993 +0.00(+0.84%)
Mar 09, 2018 0.0831 0.0831 0.0831 0 -0.00(-0.48%)
Mar 07, 2018 0.0835 0.0835 0.0835 0 -0.01(-9.14%)
Mar 06, 2018 0.0981 0.0981 0.0919 0.0919 2,200 -0.01(-5.36%)
Mar 02, 2018 0.0971 0.0971 0.0971 0 +0.01(+12.00%)
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.