Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gatekeeper Systems Inc
(OP:
GKPRF
)
0.4868
UNCHANGED
Streaming Delayed Price
Updated: 1:54 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
0.4081
0.4130
0.3678
0.3714
15,975
-0.04(-9.17%)
Dec 29, 2023
0.3838
0.4089
0.3650
0.4089
34,275
+0.06(+17.26%)
Dec 28, 2023
0.3487
0.3487
0.3487
0.3487
1,000
-0.02(-4.73%)
Dec 27, 2023
0.3675
0.3700
0.3581
0.3660
13,672
+0.01(+3.10%)
Dec 26, 2023
0.3442
0.3550
0.3391
0.3550
54,580
+0.02(+7.58%)
Dec 22, 2023
0.3181
0.3300
0.3153
0.3300
44,621
+0.02(+6.87%)
Dec 21, 2023
0.3228
0.3275
0.3088
0.3088
36,941
-0.05(-13.98%)
Dec 20, 2023
0.3410
0.3590
0.3410
0.3590
3,041
+0.02(+5.59%)
Dec 19, 2023
0.3409
0.3409
0.3324
0.3400
35,150
+0.01(+2.16%)
Dec 18, 2023
0.3410
0.3410
0.3291
0.3328
25,171
-0.00(-1.01%)
Dec 15, 2023
0.3180
0.3362
0.3180
0.3362
35,614
+0.01(+1.63%)
Dec 14, 2023
0.3100
0.3308
0.3100
0.3308
28,874
+0.03(+9.94%)
Dec 13, 2023
0.3000
0.3009
0.3000
0.3009
2,515
+0.00(+1.04%)
Dec 12, 2023
0.2978
0.2978
0.2978
0.2978
1,182
-0.00(-0.37%)
Dec 11, 2023
0.3126
0.3150
0.2989
0.2989
1,960
-0.02(-6.59%)
Dec 08, 2023
0.3164
0.3200
0.3164
0.3200
25,540
+0.01(+1.68%)
Dec 07, 2023
0.2803
0.3147
0.2803
0.3147
10,763
+0.02(+8.52%)
Dec 06, 2023
0.2899
0.2900
0.2884
0.2900
105,000
-0.00(-0.65%)
Dec 05, 2023
0.2919
0.2919
0.2919
0.2919
611
+0.02(+6.42%)
Dec 04, 2023
0.2595
0.2743
0.2595
0.2743
4,833
+0.01(+3.94%)
Dec 01, 2023
0.2639
0.2656
0.2639
0.2639
8,250
-0.01(-3.33%)
Nov 29, 2023
0.2730
0
-0.00(-0.51%)
Nov 28, 2023
0.2604
0.2744
0.2604
0.2744
30,300
+0.02(+6.07%)
Nov 27, 2023
0.2678
0.2715
0.2587
0.2587
61,210
+0.01(+4.74%)
Nov 24, 2023
0.2404
0.2480
0.2404
0.2470
6,400
-0.01(-2.53%)
Nov 22, 2023
0.2534
0.2534
0.2534
0.2534
200
-0.00(-0.63%)
Nov 21, 2023
0.2549
0.2550
0.2549
0.2550
23,700
+0.01(+4.94%)
Nov 20, 2023
0.2370
0.2473
0.2370
0.2430
14,100
-0.01(-3.69%)
Nov 17, 2023
0.2523
0.2523
0.2523
0.2523
1,020
+0.00(+1.65%)
Nov 16, 2023
0.2517
0.2517
0.2482
0.2482
4,100
+0.00(+0.81%)
Nov 15, 2023
0.2462
0.2462
0.2462
0.2462
125
+0.01(+2.58%)
Nov 10, 2023
0.2400
0
-0.00(-1.19%)
Nov 09, 2023
0.2429
0.2429
0.2429
0.2429
179
-0.01(-2.84%)
Nov 07, 2023
0.2500
50
-0.00(-0.99%)
Nov 06, 2023
0.2525
0.2525
0.2525
0.2525
200
-0.01(-2.32%)
Nov 03, 2023
0.2585
0.2585
0.2585
0.2585
5,000
+0.01(+4.53%)
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
.