Skip to main content

Gatekeeper Systems Inc (OP: GKPRF )

0.5800 -0.0030 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5900 0.5900 0.5700 0.5800 109,751 -0.00(-0.51%)
Mar 27, 2024 0.5900 0.5900 0.5600 0.5830 175,950 -0.00(-0.36%)
Mar 26, 2024 0.5800 0.5888 0.5700 0.5851 210,676 +0.00(+0.19%)
Mar 25, 2024 0.5700 0.6100 0.5700 0.5840 350,426 +0.02(+4.29%)
Mar 22, 2024 0.5039 0.5748 0.4891 0.5600 701,112 +0.06(+12.79%)
Mar 21, 2024 0.4959 0.4965 0.4875 0.4965 4,080 -0.00(-0.62%)
Mar 20, 2024 0.5390 0.5390 0.4923 0.4996 20,890 +0.01(+2.38%)
Mar 19, 2024 0.4880 0.4880 0.4880 0.4880 6,030 +0.00(+0.58%)
Mar 18, 2024 0.4800 0.4951 0.4800 0.4852 9,686 -0.02(-3.90%)
Mar 15, 2024 0.4894 0.5049 0.4892 0.5049 9,390 +0.01(+2.64%)
Mar 14, 2024 0.5088 0.5268 0.4775 0.4919 41,923 -0.04(-7.57%)
Mar 13, 2024 0.5346 0.5346 0.5322 0.5322 20,000 +0.00(+0.42%)
Mar 12, 2024 0.5300 0.5300 0.4790 0.5300 37,970 +0.02(+4.31%)
Mar 11, 2024 0.5500 0.5534 0.5048 0.5081 31,511 -0.05(-8.27%)
Mar 08, 2024 0.5544 0.5600 0.5539 0.5539 17,274 -0.01(-1.09%)
Mar 07, 2024 0.4939 0.5600 0.4939 0.5600 63,701 +0.05(+9.80%)
Mar 06, 2024 0.5103 0.5118 0.5088 0.5100 37,166 -0.00(-0.20%)
Mar 05, 2024 0.4985 0.5110 0.4985 0.5110 2,560 +0.01(+1.37%)
Mar 04, 2024 0.5100 0.5100 0.4936 0.5041 3,051 -0.01(-2.61%)
Mar 01, 2024 0.5000 0.5176 0.4775 0.5176 164,800 +0.04(+7.30%)
Feb 29, 2024 0.4417 0.4839 0.4417 0.4824 8,985 +0.03(+7.15%)
Feb 28, 2024 0.4609 0.4609 0.4502 0.4502 3,230 -0.00(-1.05%)
Feb 27, 2024 0.4417 0.4614 0.4417 0.4550 51,849 +0.00(+0.66%)
Feb 26, 2024 0.4607 0.4607 0.4417 0.4520 1,546 -0.00(-0.66%)
Feb 23, 2024 0.4720 0.4720 0.4489 0.4550 49,280 -0.01(-2.92%)
Feb 22, 2024 0.4800 0.4800 0.4687 0.4687 18,300 -0.01(-2.35%)
Feb 21, 2024 0.4800 0.4850 0.4800 0.4800 30,200 -0.01(-1.82%)
Feb 20, 2024 0.5010 0.5010 0.4845 0.4889 22,100 -0.02(-3.74%)
Feb 16, 2024 0.5000 0.5240 0.4908 0.5079 94,815 +0.01(+1.50%)
Feb 15, 2024 0.5100 0.5118 0.4978 0.5004 56,242 +0.02(+5.08%)
Feb 14, 2024 0.4696 0.4762 0.4696 0.4762 12,873 +0.04(+9.22%)
Feb 13, 2024 0.4500 0.4500 0.4360 0.4360 64,500 -0.02(-5.22%)
Feb 12, 2024 0.4640 0.4700 0.4554 0.4600 24,282 -0.02(-4.76%)
Feb 09, 2024 0.4770 0.4903 0.4700 0.4830 80,802 -0.02(-3.30%)
Feb 08, 2024 0.5168 0.5200 0.4930 0.4995 38,091 -0.03(-5.31%)
Feb 07, 2024 0.5100 0.5340 0.5065 0.5275 122,779 -0.00(-0.66%)
Feb 06, 2024 0.5600 0.5600 0.5035 0.5310 256,034 +0.02(+4.63%)
Feb 05, 2024 0.4450 0.5260 0.4450 0.5075 341,778 +0.02(+4.79%)
Feb 02, 2024 0.4786 0.5155 0.4786 0.4843 62,100 +0.02(+3.77%)
Feb 01, 2024 0.4590 0.4667 0.4443 0.4667 67,800 +0.03(+7.93%)
Jan 31, 2024 0.4387 0.4387 0.4298 0.4324 40,800 -0.01(-1.79%)
Jan 30, 2024 0.4609 0.4689 0.4403 0.4403 70,052 -0.02(-4.47%)
Jan 29, 2024 0.4400 0.4861 0.4025 0.4609 270,675 +0.09(+24.16%)
Jan 26, 2024 0.3670 0.3712 0.3670 0.3712 5,872 +0.01(+3.05%)
Jan 25, 2024 0.3659 0.3659 0.3602 0.3602 3,000 -0.01(-2.57%)
Jan 24, 2024 0.3697 0.3697 0.3697 0.3697 400 -0.00(-0.08%)
Jan 23, 2024 0.3738 0.3738 0.3700 0.3700 38,000 -0.02(-4.47%)
Jan 22, 2024 0.3759 0.3938 0.3759 0.3873 77,025 +0.02(+4.68%)
Jan 19, 2024 0.3677 0.3700 0.3639 0.3700 16,651 +0.01(+3.73%)
Jan 18, 2024 0.3567 0.3567 0.3567 0.3567 150 -0.00(-0.64%)
Jan 17, 2024 0.3586 0.3607 0.3586 0.3590 12,500 -0.01(-2.18%)
Jan 16, 2024 0.3750 0.3750 0.3559 0.3670 42,500 -0.00(-0.81%)
Jan 12, 2024 0.3705 0.3705 0.3700 0.3700 20,500 -0.01(-2.89%)
Jan 11, 2024 0.3793 0.3810 0.3700 0.3810 2,560 -0.00(-0.31%)
Jan 10, 2024 0.3786 0.3846 0.3785 0.3822 33,050 +0.00(+0.98%)
Jan 09, 2024 0.3862 0.3900 0.3785 0.3785 9,100 -0.01(-2.95%)
Jan 08, 2024 0.3991 0.3991 0.3900 0.3900 54,800 +0.00(+0.00%)
Jan 05, 2024 0.3900 0.4000 0.3900 0.3900 69,701 -0.00(-0.76%)
Jan 04, 2024 0.3708 0.3930 0.3708 0.3930 109,701 +0.03(+9.29%)
Jan 03, 2024 0.3654 0.3695 0.3596 0.3596 17,995 -0.01(-3.18%)
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.