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

Gatekeeper Systems Inc (OP: GKPRF )

0.4827 -0.0003 (-0.06%)
Streaming Delayed Price Updated: 9:59 AM EST, Nov 27, 2024 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 (%)
Nov 26, 2024 0.4543 0.4875 0.4543 0.4830 52,075 +0.02(+5.00%)
Nov 25, 2024 0.4600 0.4720 0.4501 0.4600 103,869 -0.00(-0.02%)
Nov 22, 2024 0.4667 0.4700 0.4493 0.4601 364,250 +0.01(+1.81%)
Nov 21, 2024 0.4441 0.4576 0.4391 0.4519 99,450 +0.00(+0.42%)
Nov 20, 2024 0.4500 0.4528 0.4445 0.4500 18,131 +0.01(+1.26%)
Nov 19, 2024 0.4495 0.4565 0.4444 0.4444 11,510 -0.00(-0.22%)
Nov 18, 2024 0.4400 0.4520 0.4400 0.4454 21,385 -0.00(-0.82%)
Nov 15, 2024 0.4400 0.4491 0.4329 0.4491 39,730 +0.02(+4.15%)
Nov 14, 2024 0.4200 0.4332 0.4200 0.4312 22,438 +0.01(+2.67%)
Nov 13, 2024 0.4063 0.4200 0.4062 0.4200 12,964 +0.02(+5.53%)
Nov 12, 2024 0.4000 0.4150 0.3900 0.3980 47,947 +0.00(+0.53%)
Nov 11, 2024 0.4135 0.4203 0.3959 0.3959 62,865 -0.02(-5.47%)
Nov 08, 2024 0.4073 0.4246 0.4073 0.4188 97,562 +0.01(+1.90%)
Nov 07, 2024 0.4444 0.4444 0.3938 0.4110 186,675 -0.03(-6.70%)
Nov 06, 2024 0.4200 0.4426 0.4042 0.4405 112,783 -0.02(-3.59%)
Nov 05, 2024 0.4456 0.4570 0.4456 0.4569 16,260 +0.01(+2.49%)
Nov 04, 2024 0.4600 0.4639 0.4390 0.4458 147,355 +0.01(+1.32%)
Nov 01, 2024 0.4483 0.4483 0.4400 0.4400 32,682 +0.00(+0.41%)
Oct 31, 2024 0.4581 0.4581 0.4382 0.4382 144,994 -0.01(-1.40%)
Oct 30, 2024 0.4600 0.4602 0.4443 0.4444 76,680 -0.01(-2.27%)
Oct 29, 2024 0.4531 0.4547 0.4500 0.4547 11,500 -0.01(-1.26%)
Oct 28, 2024 0.4616 0.4675 0.4454 0.4605 109,196 +0.01(+2.33%)
Oct 25, 2024 0.4546 0.4570 0.4378 0.4500 82,229 -0.01(-2.07%)
Oct 24, 2024 0.4528 0.4680 0.4410 0.4595 150,137 +0.01(+2.11%)
Oct 23, 2024 0.4553 0.4563 0.4500 0.4500 23,500 +0.01(+2.02%)
Oct 22, 2024 0.4600 0.4600 0.4411 0.4411 13,197 -0.02(-3.42%)
Oct 21, 2024 0.4606 0.4700 0.4420 0.4567 83,793 -0.01(-2.83%)
Oct 18, 2024 0.4719 0.4860 0.4619 0.4700 40,954 -0.00(-0.42%)
Oct 17, 2024 0.4704 0.4749 0.4653 0.4720 48,019 -0.00(-0.11%)
Oct 16, 2024 0.4602 0.4750 0.4578 0.4725 39,505 +0.01(+2.21%)
Oct 15, 2024 0.4600 0.4650 0.4496 0.4623 153,755 -0.00(-0.58%)
Oct 14, 2024 0.4600 0.4650 0.4480 0.4650 49,027 +0.00(+1.04%)
Oct 11, 2024 0.4600 0.4700 0.4578 0.4602 31,507 -0.00(-0.63%)
Oct 10, 2024 0.4621 0.4631 0.4621 0.4631 1,405 -0.00(-0.30%)
Oct 09, 2024 0.4693 0.4764 0.4645 0.4645 17,200 -0.01(-1.30%)
Oct 08, 2024 0.4500 0.4707 0.4500 0.4706 100,122 -0.00(-0.86%)
Oct 07, 2024 0.4418 0.4747 0.4330 0.4747 11,190 +0.03(+7.06%)
Oct 04, 2024 0.4350 0.4500 0.4330 0.4434 53,000 -0.00(-0.07%)
Oct 03, 2024 0.4500 0.4500 0.4400 0.4437 28,355 -0.01(-1.11%)
Oct 02, 2024 0.4425 0.4525 0.4360 0.4487 51,995 +0.00(+0.81%)
Oct 01, 2024 0.4380 0.4451 0.4350 0.4451 34,700 +0.00(+0.45%)
Sep 30, 2024 0.4355 0.4493 0.4312 0.4431 142,736 -0.00(-0.40%)
Sep 27, 2024 0.4421 0.4650 0.4381 0.4449 36,701 -0.01(-1.13%)
Sep 26, 2024 0.4500 0.4553 0.4500 0.4500 35,133 -0.00(-0.97%)
Sep 25, 2024 0.4513 0.4584 0.4450 0.4544 184,938 +0.01(+1.88%)
Sep 24, 2024 0.4433 0.4551 0.4433 0.4460 51,118 +0.00(+0.09%)
Sep 23, 2024 0.4515 0.4600 0.4370 0.4456 229,086 +0.01(+1.41%)
Sep 20, 2024 0.4400 0.4498 0.4310 0.4394 59,950 -0.00(-0.79%)
Sep 19, 2024 0.4655 0.4655 0.4401 0.4429 6,144 -0.01(-1.40%)
Sep 18, 2024 0.4700 0.4729 0.4492 0.4492 45,550 -0.03(-6.16%)
Sep 17, 2024 0.4666 0.4787 0.4666 0.4787 3,171 +0.01(+2.11%)
Sep 16, 2024 0.4742 0.4853 0.4662 0.4688 7,531 -0.01(-1.10%)
Sep 13, 2024 0.4400 0.4900 0.4400 0.4740 200,331 +0.04(+8.97%)
Sep 12, 2024 0.4332 0.4447 0.4300 0.4350 49,713 -0.01(-1.14%)
Sep 11, 2024 0.5000 0.5000 0.4120 0.4400 561,009 +0.07(+19.57%)
Sep 10, 2024 0.3303 0.3680 0.3303 0.3680 10,218 -0.00(-0.54%)
Sep 09, 2024 0.3714 0.3714 0.3688 0.3700 7,136 -0.00(-0.11%)
Sep 06, 2024 0.3813 0.3856 0.3652 0.3704 112,162 -0.03(-6.86%)
Sep 05, 2024 0.3701 0.3977 0.3701 0.3977 92,956 +0.02(+6.62%)
Sep 04, 2024 0.3684 0.3780 0.3625 0.3730 168,845 -0.00(-0.80%)
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.