Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP:GKPRF)

0.4184 -0.0016 (-0.38%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 0.4011 0.4200 0.3972 0.4200 303,679 +0.01(+1.89%)
May 22, 2025 0.4200 0.4200 0.4000 0.4122 202,616 +0.00(+1.10%)
May 21, 2025 0.4174 0.4249 0.4077 0.4077 232,743 -0.01(-2.04%)
May 20, 2025 0.4280 0.4280 0.3870 0.4162 658,107 -0.03(-6.47%)
May 19, 2025 0.4200 0.4512 0.4178 0.4450 461,289 +0.05(+11.61%)
May 16, 2025 0.3800 0.3987 0.3590 0.3987 305,836 +0.04(+10.44%)
May 15, 2025 0.3404 0.3800 0.3340 0.3610 175,808 -0.01(-2.43%)
May 14, 2025 0.3203 0.3700 0.3098 0.3700 349,769 +0.04(+12.12%)
May 13, 2025 0.3272 0.3300 0.3270 0.3300 9,250 +0.01(+4.20%)
May 12, 2025 0.3148 0.3225 0.2981 0.3167 181,497 +0.01(+3.50%)
May 09, 2025 0.3065 0.3100 0.3033 0.3060 12,496 +0.01(+1.73%)
May 08, 2025 0.3023 0.3058 0.3000 0.3008 5,788 -0.01(-3.22%)
May 07, 2025 0.3251 0.3300 0.3108 0.3108 24,174 -0.01(-2.87%)
May 06, 2025 0.3200 0.3207 0.3129 0.3200 25,859 +0.01(+2.37%)
May 05, 2025 0.3109 0.3200 0.3000 0.3126 74,366 +0.01(+4.20%)
May 02, 2025 0.3080 0.3080 0.2903 0.3000 124,983 -0.01(-2.25%)
May 01, 2025 0.3108 0.3143 0.2966 0.3069 481,513 +0.00(+1.12%)
Apr 30, 2025 0.3035 0.3035 0.2955 0.3035 55,500 +0.02(+7.24%)
Apr 29, 2025 0.2923 0.2947 0.2800 0.2830 227,928 -0.02(-6.75%)
Apr 28, 2025 0.3020 0.3050 0.2882 0.3035 325,631 +0.01(+3.13%)
Apr 25, 2025 0.3016 0.3016 0.2930 0.2943 98,380 -0.01(-1.90%)
Apr 24, 2025 0.3020 0.3109 0.2930 0.3000 172,957 -0.00(-1.54%)
Apr 23, 2025 0.3204 0.3400 0.3047 0.3047 45,630 +0.01(+3.64%)
Apr 22, 2025 0.2988 0.3015 0.2940 0.2940 2,659 -0.01(-2.00%)
Apr 21, 2025 0.3050 0.3050 0.3000 0.3000 6,509 -0.01(-3.10%)
Apr 17, 2025 0.3100 0.3101 0.3000 0.3096 47,914 -0.01(-1.71%)
Apr 16, 2025 0.3400 0.3400 0.3150 0.3150 2,750 -0.01(-2.11%)
Apr 15, 2025 0.3156 0.3218 0.3080 0.3218 1,818 -0.00(-0.98%)
Apr 14, 2025 0.3250 0.3250 0.3250 0.3250 699 +0.00(+0.99%)
Apr 11, 2025 0.3128 0.3253 0.3128 0.3218 2,850 +0.00(+1.35%)
Apr 10, 2025 0.3326 0.3326 0.3170 0.3175 21,567 -0.01(-2.88%)
Apr 09, 2025 0.3090 0.3269 0.2900 0.3269 29,542 +0.00(+1.43%)
Apr 08, 2025 0.3140 0.3470 0.3000 0.3223 24,140 +0.01(+3.97%)
Apr 07, 2025 0.3050 0.3100 0.2900 0.3100 56,850 -0.01(-1.90%)
Apr 04, 2025 0.3100 0.3200 0.3092 0.3160 16,812 -0.01(-4.30%)
Apr 03, 2025 0.3230 0.3388 0.3162 0.3302 156,287 -0.00(-0.06%)
Apr 02, 2025 0.3317 0.3317 0.3300 0.3304 15,505 -0.00(-1.17%)
Apr 01, 2025 0.3430 0.3430 0.3331 0.3343 40,343 -0.01(-1.68%)
Mar 31, 2025 0.3400 0.3400 0.3303 0.3400 18,161 -0.00(-0.12%)
Mar 28, 2025 0.3351 0.3460 0.3351 0.3404 54,135 -0.02(-5.76%)
Mar 27, 2025 0.3612 0.3612 0.3612 0.3612 260 +0.01(+3.20%)
Mar 26, 2025 0.3479 0.3500 0.3479 0.3500 31,000 -0.01(-2.72%)
Mar 25, 2025 0.3600 0.3600 0.3547 0.3598 87,107 -0.00(-0.77%)
Mar 24, 2025 0.3650 0.3675 0.3626 0.3626 131,470 -0.02(-5.82%)
Mar 21, 2025 0.3800 0.3888 0.3697 0.3850 218,682 +0.01(+1.32%)
Mar 20, 2025 0.3830 0.3864 0.3800 0.3800 29,420 -0.00(-1.04%)
Mar 19, 2025 0.3800 0.3869 0.3595 0.3840 53,720 +0.04(+12.45%)
Mar 18, 2025 0.3376 0.3415 0.3300 0.3415 56,900 +0.01(+3.48%)
Mar 17, 2025 0.3365 0.3700 0.3271 0.3300 128,455 -0.01(-3.96%)
Mar 14, 2025 0.3479 0.3479 0.3400 0.3436 43,849 -0.00(-0.29%)
Mar 13, 2025 0.3400 0.3526 0.3364 0.3446 65,443 -0.00(-0.14%)
Mar 12, 2025 0.3650 0.3650 0.3280 0.3451 14,275 +0.03(+8.05%)
Mar 11, 2025 0.3227 0.3300 0.3107 0.3194 40,396 -0.01(-1.87%)
Mar 10, 2025 0.3140 0.3300 0.3140 0.3255 54,136 +0.00(+0.15%)
Mar 07, 2025 0.3208 0.3250 0.3117 0.3250 124,630 -0.00(-0.34%)
Mar 06, 2025 0.3246 0.3261 0.3246 0.3261 17,033 +0.00(+0.40%)
Mar 05, 2025 0.3221 0.3253 0.3221 0.3248 11,489 +0.02(+5.25%)
Mar 04, 2025 0.3260 0.3260 0.3000 0.3086 277,698 -0.03(-7.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.