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

Gatekeeper Systems Inc (OP: GKPRF )

0.3463 -0.0037 (-1.06%)
Streaming Delayed Price Updated: 2:28 PM EST, Jan 14, 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 (%)
Jan 14, 2025 0.3596 0.3596 0.3463 0.3463 95,027 -0.00(-1.06%)
Jan 13, 2025 0.3800 0.3884 0.3500 0.3500 42,646 -0.01(-3.71%)
Jan 10, 2025 0.3900 0.4100 0.3632 0.3635 161,077 -0.03(-7.51%)
Jan 08, 2025 0.3950 0.3950 0.3930 0.3930 15,053 -0.01(-1.75%)
Jan 07, 2025 0.3925 0.4066 0.3925 0.4000 32,320 -0.00(-1.14%)
Jan 06, 2025 0.3900 0.4049 0.3900 0.4046 79,820 +0.01(+3.32%)
Jan 03, 2025 0.4022 0.4063 0.3916 0.3916 91,183 -0.01(-3.55%)
Jan 02, 2025 0.4076 0.4100 0.3950 0.4060 139,987 +0.00(+0.50%)
Dec 31, 2024 0.4040 0 -0.00(-0.25%)
Dec 30, 2024 0.4110 0.4110 0.3920 0.4050 72,604 -0.00(-1.22%)
Dec 27, 2024 0.4075 0.4155 0.4075 0.4100 104,117 -0.03(-7.37%)
Dec 26, 2024 0.4100 0.4551 0.4100 0.4426 64,596 +0.04(+8.69%)
Dec 24, 2024 0.4050 0.4152 0.4050 0.4072 132,400 +0.01(+1.47%)
Dec 23, 2024 0.4010 0.4340 0.3740 0.4013 337,142 +0.02(+5.61%)
Dec 20, 2024 0.4700 0.4880 0.3720 0.3800 929,805 -0.08(-16.79%)
Dec 19, 2024 0.4559 0.4600 0.4559 0.4567 16,700 -0.00(-0.72%)
Dec 18, 2024 0.4635 0.4730 0.4600 0.4600 138,547 -0.02(-3.81%)
Dec 17, 2024 0.4800 0.4884 0.4782 0.4782 31,285 -0.01(-2.94%)
Dec 16, 2024 0.4930 0.4933 0.4832 0.4927 45,234 +0.00(+0.28%)
Dec 13, 2024 0.4831 0.4913 0.4830 0.4913 29,765 +0.01(+3.00%)
Dec 12, 2024 0.4700 0.4900 0.4700 0.4770 32,417 +0.01(+1.40%)
Dec 11, 2024 0.4770 0.4800 0.4704 0.4704 19,043 -0.01(-2.47%)
Dec 10, 2024 0.4920 0.5024 0.4800 0.4823 58,332 -0.02(-3.17%)
Dec 09, 2024 0.4900 0.5099 0.4900 0.4981 123,153 +0.00(+0.85%)
Dec 06, 2024 0.4780 0.4939 0.4780 0.4939 82,651 +0.01(+3.11%)
Dec 05, 2024 0.4666 0.4897 0.4636 0.4790 170,182 +0.01(+1.05%)
Dec 04, 2024 0.4664 0.4770 0.4664 0.4740 96,605 -0.00(-0.21%)
Dec 03, 2024 0.4765 0.4765 0.4686 0.4750 18,710 +0.01(+1.93%)
Dec 02, 2024 0.4721 0.4804 0.4633 0.4660 37,563 -0.01(-3.08%)
Nov 29, 2024 0.4800 0.4830 0.4800 0.4808 28,700 -0.00(-0.39%)
Nov 27, 2024 0.4825 0.4908 0.4765 0.4827 4,058 -0.00(-0.06%)
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%)
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 and Conditions.