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
)
0.5242
UNCHANGED
Streaming Delayed Price
Updated: 2:58 PM EDT, May 16, 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 (%)
May 16, 2024
0.5354
0.5354
0.5102
0.5242
40,800
+0.00(+0.00%)
May 15, 2024
0.5279
0.5279
0.5126
0.5242
32,425
+0.01(+2.76%)
May 14, 2024
0.5233
0.5257
0.5101
0.5101
18,249
-0.01(-1.09%)
May 13, 2024
0.5150
0.5200
0.5100
0.5157
9,111
-0.00(-0.83%)
May 10, 2024
0.5040
0.5200
0.5008
0.5200
94,024
-0.00(-0.46%)
May 09, 2024
0.5010
0.5224
0.5010
0.5224
54,714
+0.02(+3.69%)
May 08, 2024
0.5100
0.5200
0.5038
0.5038
31,465
-0.01(-1.22%)
May 07, 2024
0.5137
0.5212
0.5076
0.5100
32,275
-0.00(-0.55%)
May 06, 2024
0.5000
0.5128
0.5000
0.5128
33,840
+0.01(+1.54%)
May 03, 2024
0.5195
0.5222
0.4850
0.5050
126,723
-0.01(-1.98%)
May 02, 2024
0.4900
0.5152
0.4835
0.5152
99,499
+0.02(+4.08%)
May 01, 2024
0.5050
0.5129
0.4870
0.4950
65,348
-0.02(-2.94%)
Apr 30, 2024
0.5199
0.5355
0.5020
0.5100
107,870
-0.01(-2.21%)
Apr 29, 2024
0.5444
0.5590
0.5000
0.5215
595,880
-0.02(-3.50%)
Apr 26, 2024
0.5596
0.5596
0.5401
0.5404
99,116
-0.01(-1.13%)
Apr 25, 2024
0.5540
0.5618
0.5338
0.5466
27,152
-0.00(-0.62%)
Apr 24, 2024
0.5780
0.5824
0.5500
0.5500
42,201
-0.02(-3.51%)
Apr 23, 2024
0.5650
0.5791
0.5550
0.5700
95,636
+0.02(+2.89%)
Apr 22, 2024
0.5400
0.5645
0.5187
0.5540
76,565
+0.03(+4.79%)
Apr 19, 2024
0.5300
0.5343
0.5109
0.5287
57,396
+0.01(+1.95%)
Apr 18, 2024
0.5000
0.5549
0.5000
0.5186
151,277
+0.04(+7.62%)
Apr 17, 2024
0.5226
0.5273
0.4819
0.4819
130,386
-0.03(-6.68%)
Apr 16, 2024
0.5375
0.5482
0.4903
0.5164
181,232
-0.01(-1.64%)
Apr 15, 2024
0.5500
0.5660
0.5210
0.5250
273,943
-0.02(-3.67%)
Apr 12, 2024
0.5430
0.5500
0.5200
0.5450
270,770
-0.00(-0.57%)
Apr 11, 2024
0.5750
0.5763
0.5294
0.5481
329,000
-0.03(-4.76%)
Apr 10, 2024
0.5900
0.5950
0.5700
0.5755
201,258
-0.03(-5.66%)
Apr 09, 2024
0.6321
0.6350
0.5900
0.6100
151,840
-0.02(-3.14%)
Apr 08, 2024
0.6000
0.6400
0.5995
0.6298
323,799
+0.03(+4.97%)
Apr 05, 2024
0.5900
0.6000
0.5650
0.6000
246,045
+0.03(+4.95%)
Apr 04, 2024
0.5823
0.5892
0.5700
0.5717
46,249
-0.01(-2.27%)
Apr 03, 2024
0.5800
0.5900
0.5700
0.5850
114,534
+0.01(+2.54%)
Apr 02, 2024
0.5927
0.6080
0.5698
0.5705
226,617
-0.03(-4.87%)
Apr 01, 2024
0.5798
0.6067
0.5750
0.5997
77,172
+0.02(+3.40%)
Mar 28, 2024
0.5900
0.5900
0.5700
0.5800
109,751
-0.00(-0.51%)
Mar 27, 2024
0.5900
0.5900
0.5600
0.5830
175,950
-0.00(-0.36%)
Mar 26, 2024
0.5800
0.5888
0.5700
0.5851
210,676
+0.00(+0.19%)
Mar 25, 2024
0.5700
0.6100
0.5700
0.5840
350,426
+0.02(+4.29%)
Mar 22, 2024
0.5039
0.5748
0.4891
0.5600
701,112
+0.06(+12.79%)
Mar 21, 2024
0.4959
0.4965
0.4875
0.4965
4,080
-0.00(-0.62%)
Mar 20, 2024
0.5390
0.5390
0.4923
0.4996
20,890
+0.01(+2.38%)
Mar 19, 2024
0.4880
0.4880
0.4880
0.4880
6,030
+0.00(+0.58%)
Mar 18, 2024
0.4800
0.4951
0.4800
0.4852
9,686
-0.02(-3.90%)
Mar 15, 2024
0.4894
0.5049
0.4892
0.5049
9,390
+0.01(+2.64%)
Mar 14, 2024
0.5088
0.5268
0.4775
0.4919
41,923
-0.04(-7.57%)
Mar 13, 2024
0.5346
0.5346
0.5322
0.5322
20,000
+0.00(+0.42%)
Mar 12, 2024
0.5300
0.5300
0.4790
0.5300
37,970
+0.02(+4.31%)
Mar 11, 2024
0.5500
0.5534
0.5048
0.5081
31,511
-0.05(-8.27%)
Mar 08, 2024
0.5544
0.5600
0.5539
0.5539
17,274
-0.01(-1.09%)
Mar 07, 2024
0.4939
0.5600
0.4939
0.5600
63,701
+0.05(+9.80%)
Mar 06, 2024
0.5103
0.5118
0.5088
0.5100
37,166
-0.00(-0.20%)
Mar 05, 2024
0.4985
0.5110
0.4985
0.5110
2,560
+0.01(+1.37%)
Mar 04, 2024
0.5100
0.5100
0.4936
0.5041
3,051
-0.01(-2.61%)
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
.