Gatekeeper Sys Inc (OP: GKPRF )

0.1674 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.5131 0.5214 0.5123 0.5214 10,498 +0.00(+0.27%)
Jul 29, 2021 0.5272 0.5450 0.5181 0.5200 69,964 -0.01(-2.62%)
Jul 28, 2021 0.5381 0.5381 0.5160 0.5340 61,222 +0.00(+0.38%)
Jul 27, 2021 0.5435 0.5435 0.4820 0.5320 273,884 -0.06(-9.83%)
Jul 26, 2021 0.5783 0.5950 0.5779 0.5900 61,492 +0.00(+0.70%)
Jul 23, 2021 0.5870 0.5967 0.5800 0.5859 38,880 -0.01(-2.35%)
Jul 22, 2021 0.5975 0.6100 0.5840 0.6000 34,600 +0.00(+0.42%)
Jul 21, 2021 0.5796 0.6000 0.5796 0.5975 21,260 +0.02(+3.99%)
Jul 20, 2021 0.5696 0.5952 0.5535 0.5746 36,547 +0.02(+3.66%)
Jul 19, 2021 0.5500 0.5588 0.5200 0.5543 58,017 +0.01(+1.24%)
Jul 16, 2021 0.5862 0.5953 0.5475 0.5475 86,930 -0.04(-6.81%)
Jul 15, 2021 0.5919 0.6200 0.5800 0.5875 72,726 -0.01(-1.29%)
Jul 14, 2021 0.5890 0.6075 0.5830 0.5952 44,598 +0.01(+1.10%)
Jul 13, 2021 0.5640 0.5887 0.5640 0.5887 22,995 +0.01(+1.94%)
Jul 12, 2021 0.5783 0.5800 0.5620 0.5775 81,537 -0.01(-1.08%)
Jul 09, 2021 0.5962 0.5970 0.5501 0.5838 37,042 +0.01(+1.53%)
Jul 08, 2021 0.5900 0.5969 0.5750 0.5750 29,916 -0.02(-2.99%)
Jul 07, 2021 0.6102 0.6102 0.5925 0.5927 59,738 -0.02(-3.63%)
Jul 06, 2021 0.6200 0.6200 0.5895 0.6150 3,282 -0.00(-0.29%)
Jul 02, 2021 0.5902 0.6256 0.5820 0.6168 173,720 +0.03(+4.54%)
Jul 01, 2021 0.5975 0.5975 0.5870 0.5900 19,430 +0.00(+0.43%)
Jun 30, 2021 0.5833 0.5908 0.5700 0.5875 32,934 +0.01(+1.29%)
Jun 29, 2021 0.5600 0.5905 0.5600 0.5800 28,072 +0.01(+1.49%)
Jun 28, 2021 0.5612 0.5715 0.5426 0.5715 64,430 +0.03(+5.83%)
Jun 25, 2021 0.5595 0.5850 0.5400 0.5400 78,302 -0.03(-5.41%)
Jun 24, 2021 0.5886 0.6011 0.5600 0.5709 129,749 -0.03(-5.01%)
Jun 23, 2021 0.6210 0.6210 0.5986 0.6010 25,113 +0.00(+0.17%)
Jun 22, 2021 0.5945 0.6058 0.5892 0.6000 22,660 +0.00(+0.76%)
Jun 21, 2021 0.5917 0.5988 0.5829 0.5955 37,663 +0.01(+1.19%)
Jun 18, 2021 0.5900 0.6023 0.5840 0.5885 16,317 -0.01(-1.92%)
Jun 17, 2021 0.5840 0.6075 0.5840 0.6000 21,763 +0.00(+0.23%)
Jun 16, 2021 0.5971 0.6266 0.5971 0.5986 26,802 -0.02(-3.72%)
Jun 15, 2021 0.6043 0.6217 0.5898 0.6217 32,477 +0.03(+4.28%)
Jun 14, 2021 0.5926 0.6100 0.5840 0.5962 36,385 +0.01(+1.69%)
Jun 11, 2021 0.5882 0.6021 0.5680 0.5863 40,818 +0.01(+1.74%)
Jun 10, 2021 0.5917 0.5979 0.5700 0.5763 97,999 -0.02(-3.32%)
Jun 09, 2021 0.6226 0.6226 0.5881 0.5961 149,828 +0.00(+0.39%)
Jun 08, 2021 0.6036 0.6041 0.5926 0.5938 58,334 -0.01(-1.93%)
Jun 07, 2021 0.6224 0.6224 0.5881 0.6055 69,286 +0.00(+0.08%)
Jun 04, 2021 0.6110 0.6211 0.6050 0.6050 44,445 -0.02(-3.59%)
Jun 03, 2021 0.6300 0.6300 0.6106 0.6275 33,018 -0.01(-1.57%)
Jun 02, 2021 0.6508 0.6508 0.6283 0.6375 10,744 +0.02(+2.64%)
Jun 01, 2021 0.6409 0.6454 0.6030 0.6211 49,296 +0.01(+2.04%)
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%)
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.