Gatekeeper Sys Inc (OP: GKPRF )

0.5353 USD -0.0047 (-0.87%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1300 0.1313 0.1300 0.1313 44,000 +0.01(+8.60%)
Apr 29, 2020 0.1209 0.1209 0.1209 0.1209 350 -0.01(-4.12%)
Apr 28, 2020 0.1387 0.1387 0.1261 0.1261 7,500 -0.00(-0.32%)
Apr 27, 2020 0.1250 0.1265 0.1250 0.1265 6,000 +0.00(+3.60%)
Apr 24, 2020 0.1320 0.1320 0.1103 0.1221 73,100 -0.01(-9.35%)
Apr 23, 2020 0.1347 0.1347 0.1347 0.1347 4,980 +0.00(+1.66%)
Apr 22, 2020 0.1320 0.1404 0.1300 0.1325 25,670 +0.01(+6.34%)
Apr 20, 2020 0.1246 0.1246 0.1246 0 -0.00(-0.32%)
Apr 16, 2020 0.1250 0.1250 0.1250 0 +0.01(+5.13%)
Apr 15, 2020 0.1189 0.1189 0.1189 0.1189 300 -0.02(-15.07%)
Apr 13, 2020 0.1400 0.1400 0.1400 0 +0.02(+15.13%)
Apr 08, 2020 0.1216 0.1216 0.1216 0 +0.03(+28.54%)
Apr 07, 2020 0.0946 0.0946 0.0946 25 +0.00(+0.00%)
Apr 03, 2020 0.0946 0.0946 0.0946 0 +0.00(+2.60%)
Apr 02, 2020 0.0922 0.0922 0.0922 0.0922 9,500 -0.00(-2.43%)
Mar 30, 2020 0.0945 0.0945 0.0945 0 -0.00(-3.57%)
Mar 27, 2020 0.0980 0.0980 0.0980 0.0980 100 +0.01(+10.36%)
Mar 24, 2020 0.0888 0.0888 0.0888 0 +0.01(+9.23%)
Mar 23, 2020 0.0813 0.0813 0.0813 0.0813 5,000 -0.00(-5.47%)
Mar 20, 2020 0.0863 0.0906 0.0860 0.0860 66,200 +0.00(+2.02%)
Mar 19, 2020 0.0843 0.0843 0.0843 0.0843 250 +0.00(+3.95%)
Mar 18, 2020 0.0811 0.0811 0.0811 0.0811 2,500 -0.03(-26.41%)
Mar 16, 2020 0.1102 0.1102 0.1102 0 -0.02(-15.10%)
Mar 11, 2020 0.1298 0.1298 0.1298 0 +0.00(+1.41%)
Mar 09, 2020 0.1280 0.1280 0.1280 0 -0.01(-4.12%)
Mar 05, 2020 0.1335 0.1335 0.1335 0 -0.00(-2.84%)
Mar 02, 2020 0.1374 0.1374 0.1374 0 +0.00(+1.78%)
Feb 28, 2020 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Feb 26, 2020 0.1400 0.1400 0.1400 0 -0.02(-13.79%)
Feb 18, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.00%)
Feb 13, 2020 0.1624 0.1624 0.1624 0 +0.00(+0.50%)
Feb 12, 2020 0.1616 0.1616 0.1616 0.1616 300 -0.01(-3.23%)
Feb 11, 2020 0.1682 0.1700 0.1670 0.1670 63,500 +0.00(+0.66%)
Feb 10, 2020 0.1630 0.1712 0.1626 0.1659 108,200 +0.01(+5.33%)
Feb 07, 2020 0.1629 0.1629 0.1575 0.1575 30,000 +0.02(+12.02%)
Feb 05, 2020 0.1406 0.1406 0.1406 0 +0.00(+0.43%)
Feb 03, 2020 0.1400 0.1400 0.1400 0 -0.01(-4.70%)
Jan 30, 2020 0.1469 0.1469 0.1469 0 -0.00(-2.00%)
Jan 29, 2020 0.1499 0.1499 0.1499 0.1499 7,000 +0.00(+0.13%)
Jan 28, 2020 0.1470 0.1497 0.1470 0.1497 18,000 -0.00(-0.53%)
Jan 24, 2020 0.1505 0.1505 0.1505 0 +0.00(+2.38%)
Jan 23, 2020 0.1584 0.1584 0.1464 0.1470 111,000 -0.01(-7.55%)
Jan 21, 2020 0.1590 0.1590 0.1590 0 +0.00(+1.86%)
Jan 17, 2020 0.1561 0.1561 0.1561 0.1561 2,000 -0.00(-2.44%)
Jan 16, 2020 0.1579 0.1622 0.1543 0.1600 59,500 +0.00(+0.76%)
Jan 10, 2020 0.1588 0.1588 0.1588 0 +0.00(+1.21%)
Jan 09, 2020 0.1569 0.1569 0.1569 0.1569 4,000 +0.00(+1.62%)
Jan 08, 2020 0.1544 0.1544 0.1544 10 +0.00(+0.00%)
Jan 07, 2020 0.1544 0.1544 0.1544 0.1544 4,200 -0.00(-2.59%)
Jan 06, 2020 0.1639 0.1639 0.1585 0.1585 10,000 -0.02(-11.94%)
Jan 03, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.11%)
Jan 02, 2020 0.1830 0.1830 0.1798 0.1798 15,810 +0.00(+2.10%)
Dec 31, 2019 0.1770 0.1770 0.1761 0.1761 10,000 -0.01(-7.46%)
Dec 30, 2019 0.1920 0.1920 0.1903 0.1903 69,500 +0.00(+0.79%)
Dec 27, 2019 0.1745 0.1888 0.1744 0.1888 54,200 +0.02(+11.72%)
Dec 23, 2019 0.1690 0.1690 0.1690 0 +0.01(+4.32%)
Dec 20, 2019 0.1620 0.1620 0.1620 0.1620 22,600 +0.01(+4.92%)
Dec 18, 2019 0.1544 0.1544 0.1544 0 +0.00(+0.59%)
Dec 17, 2019 0.1535 0.1535 0.1535 50 +0.00(+0.00%)
Dec 16, 2019 0.1537 0.1537 0.1535 0.1535 8,711 +0.01(+8.10%)
Dec 13, 2019 0.1420 0.1420 0.1420 0.1420 6,000 +0.00(+0.00%)
Dec 06, 2019 0.1420 0.1420 0.1420 0 +0.00(+3.42%)
Dec 04, 2019 0.1373 0.1373 0.1373 0 -0.01(-4.12%)
Nov 29, 2019 0.1432 0.1432 0.1432 0 -0.01(-4.53%)
Nov 26, 2019 0.1500 0.1500 0.1500 0 -0.00(-0.99%)
Nov 25, 2019 0.1515 0.1515 0.1515 0.1515 6,700 +0.01(+4.48%)
Nov 21, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 19, 2019 0.1450 0.1450 0.1450 0 -0.00(-0.07%)
Nov 14, 2019 0.1451 0.1451 0.1451 0 +0.00(+0.07%)
Nov 13, 2019 0.1505 0.1505 0.1450 0.1450 26,700 -0.01(-7.70%)
Nov 11, 2019 0.1571 0.1571 0.1571 0 +0.01(+4.39%)
Nov 05, 2019 0.1505 0.1505 0.1505 0 -0.03(-14.68%)
Nov 01, 2019 0.1764 0.1764 0.1764 0 +0.00(+1.91%)
Oct 31, 2019 0.1731 0.1731 0.1731 0.1731 999 -0.01(-3.62%)
Oct 30, 2019 0.1700 0.1796 0.1700 0.1796 2,900 +0.01(+5.65%)
Oct 29, 2019 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-10.29%)
Oct 25, 2019 0.1895 0.1895 0.1895 0 -0.00(-0.26%)
Oct 24, 2019 0.1781 0.1900 0.1781 0.1900 22,300 +0.01(+5.56%)
Oct 23, 2019 0.1854 0.1854 0.1750 0.1800 13,000 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.81%)
Oct 21, 2019 0.1614 0.1926 0.1613 0.1911 19,000 +0.03(+19.44%)
Oct 18, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.69%)
Oct 17, 2019 0.1600 0.1600 0.1471 0.1543 91,800 +0.02(+13.62%)
Oct 15, 2019 0.1358 0.1358 0.1358 0 +0.02(+17.07%)
Oct 14, 2019 0.1160 0.1160 0.1160 0.1160 500 -0.02(-12.45%)
Oct 11, 2019 0.1325 0.1325 0.1325 0.1325 900 -0.01(-3.99%)
Oct 09, 2019 0.1380 0.1380 0.1380 0 +0.02(+15.48%)
Oct 04, 2019 0.1195 0.1195 0.1195 0 -0.01(-4.40%)
Sep 30, 2019 0.1250 0.1250 0.1250 0 -0.00(-2.34%)
Sep 26, 2019 0.1280 0.1280 0.1280 0 +0.00(+1.59%)
Sep 25, 2019 0.1250 0.1260 0.1250 0.1260 14,000 -0.00(-0.87%)
Sep 24, 2019 0.1100 0.1271 0.1100 0.1271 47,000 +0.01(+9.47%)
Sep 23, 2019 0.1100 0.1161 0.1100 0.1161 11,500 +0.01(+8.00%)
Sep 18, 2019 0.1075 0.1075 0.1075 0 +0.00(+1.13%)
Sep 11, 2019 0.1063 0.1063 0.1063 0 -0.00(-3.28%)
Sep 06, 2019 0.1099 0.1099 0.1099 0 +0.00(+2.81%)
Aug 28, 2019 0.1069 0.1069 0.1069 0 +0.01(+11.94%)
Aug 20, 2019 0.0955 0.0955 0.0955 0 -0.01(-9.05%)
Aug 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+3.24%)
Aug 14, 2019 0.1017 0.1017 0.1017 0.1017 10,000 -0.02(-13.08%)
Aug 09, 2019 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Aug 08, 2019 0.1170 0.1170 0.1170 0.1170 10,500 +0.01(+6.36%)
Aug 07, 2019 0.1100 0.1100 0.1000 0.1100 16,000 +0.01(+10.00%)
Aug 06, 2019 0.1000 0.1000 0.1000 0.1000 4,500 +0.01(+12.87%)
Jul 30, 2019 0.0886 0.0886 0.0886 0 +0.00(+4.24%)
Jul 29, 2019 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.05%)
Jul 25, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Jul 24, 2019 0.0945 0.0945 0.0945 0.0945 1,000 -0.00(-1.87%)
Jul 23, 2019 0.0927 0.1000 0.0884 0.0963 95,000 +0.03(+37.57%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 500 +0.01(+16.28%)
Jul 18, 2019 0.0602 0.0602 0.0602 0 -0.01(-15.21%)
Jul 17, 2019 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-5.33%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+3.02%)
Jul 09, 2019 0.0728 0.0728 0.0728 0 +0.00(+0.00%)
Jul 05, 2019 0.0728 0.0728 0.0728 0 +0.01(+8.66%)
Jul 02, 2019 0.0670 0.0670 0.0670 0 +0.00(+5.02%)
Jun 28, 2019 0.0638 0.0638 0.0638 0 -0.00(-4.78%)
Jun 25, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jun 21, 2019 0.0670 0.0670 0.0670 0 -0.01(-8.22%)
May 28, 2019 0.0730 0.0730 0.0730 0 -0.00(-3.95%)
May 22, 2019 0.0760 0.0760 0.0760 0 -0.00(-0.13%)
May 21, 2019 0.0761 0.0761 0.0761 0.0761 3,000 +0.00(+0.79%)
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.