Gatekeeper Sys Inc (OP: GKPRF )

0.4547 USD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.6248 0.6298 0.6000 0.6087 134,627 -0.02(-3.03%)
May 27, 2021 0.6425 0.6554 0.6269 0.6277 40,576 -0.02(-3.43%)
May 26, 2021 0.6415 0.6524 0.6400 0.6500 66,156 -0.01(-0.88%)
May 25, 2021 0.6651 0.6651 0.6400 0.6558 50,550 -0.06(-7.92%)
May 24, 2021 0.6400 0.7300 0.6400 0.7122 9,191 +0.06(+8.75%)
May 21, 2021 0.6622 0.6658 0.6500 0.6549 31,188 -0.01(-1.34%)
May 20, 2021 0.6600 0.6638 0.6436 0.6638 32,215 +0.00(+0.45%)
May 19, 2021 0.6570 0.6610 0.6429 0.6608 65,491 -0.01(-1.37%)
May 18, 2021 0.6913 0.6913 0.6700 0.6700 52,046 -0.00(-0.34%)
May 17, 2021 0.6800 0.6834 0.6500 0.6723 120,123 -0.01(-0.88%)
May 14, 2021 0.6800 0.6800 0.6607 0.6783 69,040 +0.00(+0.58%)
May 13, 2021 0.6937 0.7004 0.6500 0.6744 149,377 -0.01(-1.27%)
May 12, 2021 0.7383 0.7400 0.6825 0.6831 87,043 -0.05(-6.42%)
May 11, 2021 0.7410 0.7415 0.7199 0.7300 80,324 -0.03(-3.97%)
May 10, 2021 0.7650 0.7700 0.7553 0.7602 176,544 +0.01(+0.69%)
May 07, 2021 0.7322 0.7550 0.7272 0.7550 147,207 +0.02(+2.03%)
May 06, 2021 0.7449 0.7485 0.7390 0.7400 161,380 +0.00(+0.14%)
May 05, 2021 0.7227 0.7499 0.7100 0.7390 249,894 -0.00(-0.12%)
May 04, 2021 0.7506 0.7567 0.7227 0.7399 145,566 -0.01(-1.43%)
May 03, 2021 0.7100 0.7509 0.7080 0.7506 195,020 +0.04(+5.91%)
Apr 30, 2021 0.7082 0.7102 0.6920 0.7087 118,600 +0.02(+3.04%)
Apr 29, 2021 0.6835 0.7029 0.6725 0.6878 51,609 -0.00(-0.32%)
Apr 28, 2021 0.6875 0.6996 0.6732 0.6900 159,970 -0.00(-0.69%)
Apr 27, 2021 0.6874 0.7028 0.6710 0.6948 112,288 -0.01(-1.40%)
Apr 26, 2021 0.6577 0.7103 0.6575 0.7047 256,034 +0.02(+3.22%)
Apr 23, 2021 0.6713 0.6992 0.6713 0.6827 43,900 +0.02(+3.44%)
Apr 22, 2021 0.6573 0.6831 0.6500 0.6600 88,758 -0.01(-1.99%)
Apr 21, 2021 0.6412 0.6922 0.6412 0.6734 119,301 +0.02(+3.49%)
Apr 20, 2021 0.6200 0.6678 0.6200 0.6507 48,241 -0.02(-2.47%)
Apr 19, 2021 0.7200 0.7200 0.6500 0.6672 126,480 -0.01(-1.46%)
Apr 16, 2021 0.6720 0.6927 0.6562 0.6771 55,400 +0.01(+0.98%)
Apr 15, 2021 0.6900 0.6900 0.6701 0.6705 13,694 -0.02(-2.83%)
Apr 14, 2021 0.6982 0.7000 0.6800 0.6900 60,108 -0.00(-0.71%)
Apr 13, 2021 0.7070 0.7174 0.6910 0.6949 29,392 -0.01(-1.82%)
Apr 12, 2021 0.7500 0.7500 0.7075 0.7078 23,038 +0.01(+1.39%)
Apr 09, 2021 0.7069 0.7085 0.6900 0.6981 65,300 -0.00(-0.26%)
Apr 08, 2021 0.6657 0.7167 0.6583 0.6999 265,144 +0.02(+2.78%)
Apr 07, 2021 0.6618 0.6910 0.6569 0.6810 74,475 +0.01(+1.98%)
Apr 06, 2021 0.6763 0.6863 0.6610 0.6678 33,515 -0.01(-1.37%)
Apr 05, 2021 0.7202 0.7202 0.6710 0.6771 87,381 -0.04(-5.63%)
Apr 01, 2021 0.7110 0.7175 0.6987 0.7175 2,200 +0.02(+3.09%)
Mar 31, 2021 0.6951 0.7155 0.6910 0.6960 24,070 -0.01(-1.00%)
Mar 30, 2021 0.7212 0.7217 0.6941 0.7030 23,158 -0.02(-3.41%)
Mar 29, 2021 0.7260 0.7475 0.7205 0.7278 26,730 +0.01(+0.87%)
Mar 26, 2021 0.7150 0.7215 0.6735 0.7215 50,500 +0.02(+2.63%)
Mar 25, 2021 0.6791 0.7176 0.6700 0.7030 90,239 -0.01(-1.60%)
Mar 24, 2021 0.7488 0.7488 0.6933 0.7144 51,448 -0.03(-3.55%)
Mar 23, 2021 0.7733 0.7733 0.7262 0.7407 66,213 -0.01(-1.57%)
Mar 22, 2021 0.6992 0.7605 0.6992 0.7525 59,260 +0.05(+6.66%)
Mar 19, 2021 0.6947 0.7286 0.6700 0.7055 51,600 +0.01(+1.54%)
Mar 18, 2021 0.6836 0.7229 0.6770 0.6948 46,809 +0.01(+2.18%)
Mar 17, 2021 0.6695 0.6850 0.6624 0.6800 39,825 -0.01(-0.73%)
Mar 16, 2021 0.6859 0.7005 0.6717 0.6850 57,432 -0.04(-5.16%)
Mar 15, 2021 0.7227 0.7345 0.6899 0.7223 39,930 -0.01(-1.05%)
Mar 12, 2021 0.7287 0.7350 0.7014 0.7300 100,000 -0.00(-0.65%)
Mar 11, 2021 0.7435 0.7581 0.7348 0.7348 17,814 -0.01(-1.13%)
Mar 10, 2021 0.7700 0.7701 0.6950 0.7432 56,716 -0.01(-1.97%)
Mar 09, 2021 0.7540 0.7707 0.7322 0.7581 49,095 +0.02(+2.50%)
Mar 08, 2021 0.6829 0.7506 0.6739 0.7396 62,329 +0.03(+4.18%)
Mar 05, 2021 0.7401 0.7542 0.6500 0.7099 344,700 -0.03(-4.07%)
Mar 04, 2021 0.7970 0.8032 0.7071 0.7400 256,219 -0.09(-10.84%)
Mar 03, 2021 0.8515 0.8515 0.8000 0.8300 99,485 -0.00(-0.20%)
Mar 02, 2021 0.9201 0.9400 0.8317 0.8317 136,287 -0.07(-7.32%)
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.