Gatekeeper Sys Inc (OP: GKPRF )

0.5340 USD +0.0020 (+0.38%)
Official Closing Price Updated: 2:40 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0635 0.0635 0.0635 0 +0.00(+5.66%)
Jan 29, 2019 0.0601 0.0601 0.0601 0 -0.01(-19.87%)
Jan 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 10, 2019 0.0750 0.0750 0.0750 0.0750 6,800 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0750 0.0750 0.0750 1,100 +0.01(+11.77%)
Dec 28, 2018 0.0671 0.0671 0.0671 0 +0.00(+1.51%)
Dec 27, 2018 0.0661 0.0661 0.0661 0.0661 10,000 +0.00(+4.09%)
Dec 26, 2018 0.0635 0.0635 0.0635 0.0635 9,999 -0.02(-22.47%)
Dec 11, 2018 0.0819 0.0819 0.0819 0 +0.01(+9.64%)
Dec 04, 2018 0.0747 0.0747 0.0747 0 -0.01(-16.26%)
Nov 29, 2018 0.0892 0.0892 0.0892 0 +0.01(+18.93%)
Nov 27, 2018 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Nov 15, 2018 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Nov 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Nov 12, 2018 0.0790 0.0794 0.0780 0.0780 95,500 -0.01(-13.14%)
Nov 08, 2018 0.0898 0.0898 0.0898 0 +0.01(+15.13%)
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.