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

Gatekeeper Systems Inc (OP: GKPRF )

0.3694 +0.0074 (+2.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.3784 0.3839 0.3595 0.3694 12,926 +0.01(+2.04%)
Aug 14, 2024 0.3620 0.3620 0.3522 0.3620 1,101 -0.01(-1.47%)
Aug 13, 2024 0.3620 0.3764 0.3500 0.3674 134,052 -0.00(-1.13%)
Aug 12, 2024 0.3532 0.3730 0.3500 0.3716 40,681 +0.02(+6.84%)
Aug 09, 2024 0.3518 0.3590 0.3478 0.3478 1,202 -0.02(-6.46%)
Aug 08, 2024 0.3690 0.3805 0.3690 0.3718 43,900 -0.01(-2.31%)
Aug 07, 2024 0.3685 0.3806 0.3600 0.3806 2,420 +0.02(+6.31%)
Aug 06, 2024 0.3687 0.3687 0.3472 0.3580 53,423 -0.00(-0.64%)
Aug 05, 2024 0.3550 0.3780 0.3300 0.3603 152,251 +0.01(+1.49%)
Aug 02, 2024 0.3497 0.3659 0.3376 0.3550 231,496 -0.01(-2.23%)
Aug 01, 2024 0.4088 0.4088 0.3493 0.3631 239,327 -0.04(-9.23%)
Jul 31, 2024 0.4100 0.4100 0.3600 0.4000 612,026 -0.02(-4.76%)
Jul 30, 2024 0.4250 0.4470 0.4200 0.4200 75,378 +0.00(+0.00%)
Jul 29, 2024 0.4380 0.5064 0.4200 0.4200 6,335 -0.02(-3.63%)
Jul 26, 2024 0.4300 0.4562 0.4142 0.4358 74,797 +0.01(+3.12%)
Jul 25, 2024 0.4300 0.4431 0.4200 0.4226 209,686 -0.02(-5.16%)
Jul 24, 2024 0.4495 0.4654 0.4425 0.4456 36,692 -0.01(-2.92%)
Jul 23, 2024 0.4572 0.4590 0.4415 0.4590 22,285 +0.01(+2.00%)
Jul 22, 2024 0.4800 0.4800 0.4340 0.4500 457,411 -0.03(-6.25%)
Jul 19, 2024 0.4800 0.4800 0.4800 0.4800 9,425 -0.01(-1.13%)
Jul 18, 2024 0.4978 0.5000 0.4855 0.4855 3,042 -0.00(-0.92%)
Jul 17, 2024 0.5100 0.5100 0.4900 0.4900 9,137 -0.03(-6.02%)
Jul 16, 2024 0.5150 0.5214 0.5000 0.5214 13,750 +0.00(+0.27%)
Jul 15, 2024 0.4800 0.5300 0.4736 0.5200 371,530 +0.05(+9.70%)
Jul 12, 2024 0.4615 0.4800 0.4600 0.4740 41,327 +0.01(+2.49%)
Jul 11, 2024 0.4670 0.4718 0.4550 0.4625 33,646 -0.00(-0.54%)
Jul 10, 2024 0.4698 0.4698 0.4600 0.4650 3,374 -0.01(-3.12%)
Jul 09, 2024 0.4800 0.4800 0.4800 0.4800 107 +0.00(+0.00%)
Jul 08, 2024 0.4782 0.4800 0.4700 0.4800 15,425 +0.00(+0.38%)
Jul 05, 2024 0.4740 0.4800 0.4500 0.4782 65,400 +0.01(+1.21%)
Jul 03, 2024 0.4667 0.4800 0.4667 0.4725 21,481 +0.02(+4.37%)
Jul 02, 2024 0.4426 0.4750 0.4426 0.4527 36,402 -0.01(-2.65%)
Jul 01, 2024 0.4650 0.4650 0.4650 0.4650 222 +0.01(+2.42%)
Jun 28, 2024 0.4502 0.4763 0.4400 0.4540 46,675 +0.01(+1.79%)
Jun 27, 2024 0.4624 0.4624 0.4460 0.4460 22,800 -0.02(-3.55%)
Jun 26, 2024 0.4592 0.4694 0.4550 0.4624 8,100 +0.01(+1.34%)
Jun 25, 2024 0.4650 0.4650 0.4553 0.4563 2,401 -0.00(-0.65%)
Jun 24, 2024 0.4442 0.4800 0.4442 0.4593 51,702 -0.01(-1.40%)
Jun 21, 2024 0.4471 0.5131 0.4331 0.4658 296,373 +0.02(+4.79%)
Jun 20, 2024 0.4504 0.4504 0.4300 0.4445 67,204 -0.01(-2.31%)
Jun 18, 2024 0.4577 0.4718 0.4491 0.4550 22,110 -0.00(-0.68%)
Jun 17, 2024 0.4595 0.4595 0.4581 0.4581 8,500 -0.00(-0.41%)
Jun 14, 2024 0.4700 0.4742 0.4541 0.4600 50,308 -0.02(-4.17%)
Jun 13, 2024 0.4805 0.4873 0.4710 0.4800 80,302 -0.01(-1.40%)
Jun 12, 2024 0.4810 0.4875 0.4657 0.4868 43,200 +0.00(+0.91%)
Jun 11, 2024 0.4935 0.4951 0.4747 0.4824 9,799 -0.01(-2.37%)
Jun 10, 2024 0.4901 0.4951 0.4892 0.4941 98,820 -0.00(-0.22%)
Jun 07, 2024 0.4932 0.4967 0.4855 0.4952 74,360 +0.00(+0.22%)
Jun 06, 2024 0.4920 0.5043 0.4786 0.4941 93,761 -0.01(-1.18%)
Jun 05, 2024 0.5000 0.5000 0.5000 0.5000 1,000 -0.00(-0.26%)
Jun 04, 2024 0.5116 0.5216 0.5013 0.5013 18,802 -0.01(-2.62%)
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.