Gatekeeper Systems Inc (OP: GKPRF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	0.1906	0.2010	0.1906	0.1977	2,950	+0.01(+6.58%)
Feb 27, 2017	0.2000	0.2000	0.1855	0.1855	47,715	-0.02(-8.40%)
Feb 24, 2017	0.1965	0.2040	0.1927	0.2025	26,300	-0.00(-1.27%)
Feb 23, 2017	0.2000	0.2072	0.2000	0.2051	11,580	-0.00(-0.73%)
Feb 22, 2017	0.2062	0.2066	0.2009	0.2066	3,500	-0.00(-0.29%)
Feb 21, 2017	0.2067	0.2072	0.2034	0.2072	5,750	+0.01(+5.18%)
Feb 17, 2017		0.1970	0.1970	0.1970	0	-0.00(-1.99%)
Feb 16, 2017	0.2100	0.2100	0.2010	0.2010	15,209	+0.00(+2.19%)
Feb 15, 2017	0.2044	0.2045	0.1967	0.1967	26,800	-0.01(-4.00%)
Feb 13, 2017		0.2049	0.2049	0.2049	0	+0.00(+0.94%)
Feb 10, 2017	0.1980	0.2030	0.1930	0.2030	63,270	+0.01(+2.99%)
Feb 09, 2017	0.1900	0.1980	0.1900	0.1971	3,030	+0.01(+3.74%)
Feb 07, 2017		0.1900	0.1900	0.1900	0	+0.01(+3.26%)
Feb 06, 2017	0.1740	0.1840	0.1740	0.1840	4,234	+0.00(+0.00%)
Feb 03, 2017	0.1840	0.1840	0.1840	0.1840	5,263	+0.00(+0.88%)
Feb 02, 2017	0.1836	0.1836	0.1824	0.1824	5,050	+0.00(+2.64%)
Feb 01, 2017	0.1850	0.1850	0.1777	0.1777	14,900	+0.01(+4.53%)
Jan 31, 2017	0.1700	0.1700	0.1700	0.1700	35,000	-0.01(-4.71%)
Jan 30, 2017	0.1784	0.1784	0.1784	0.1784	1,000	+0.01(+3.06%)
Jan 27, 2017	0.1760	0.1900	0.1710	0.1731	127,777	-0.00(-1.65%)
Jan 26, 2017	0.1793	0.1793	0.1752	0.1760	145,500	-0.01(-7.07%)
Jan 25, 2017	0.1894	0.1894	0.1894	0.1894	2,000	+0.00(+2.60%)
Jan 24, 2017	0.1900	0.1900	0.1841	0.1846	41,000	-0.01(-2.69%)
Jan 23, 2017	0.1850	0.1897	0.1850	0.1897	30,000	+0.02(+8.71%)
Jan 20, 2017	0.1784	0.1799	0.1714	0.1745	14,769	-0.00(-0.29%)
Jan 19, 2017	0.1830	0.1830	0.1700	0.1750	56,000	-0.01(-3.58%)
Jan 18, 2017	0.1901	0.1901	0.1769	0.1815	47,866	-0.02(-7.91%)
Jan 17, 2017	0.2090	0.2090	0.1952	0.1971	2,200	+0.00(+2.12%)
Jan 13, 2017		0.1930	0.1930	0.1930	0	-0.01(-7.03%)
Jan 12, 2017	0.2000	0.2080	0.2000	0.2076	108,600	+0.01(+3.80%)
Jan 11, 2017	0.1921	0.2007	0.1921	0.2000	45,500	+0.00(+0.30%)
Jan 10, 2017	0.1994	0.1994	0.1994	0.1994	500	+0.01(+6.46%)
Jan 09, 2017	0.1880	0.1880	0.1873	0.1873	10,000	-0.00(-1.42%)
Jan 06, 2017	0.1933	0.1933	0.1900	0.1900	3,900	-0.00(-0.52%)
Jan 05, 2017	0.1910	0.1910	0.1910	0.1910	10,000	-0.01(-4.83%)
Jan 04, 2017	0.2052	0.2052	0.2007	0.2007	536	-0.00(-1.13%)
Jan 03, 2017	0.1920	0.2030	0.1920	0.2030	3,500	-0.01(-5.23%)
Dec 30, 2016		0.2142	0.2142	0.2142	0	-0.00(-1.47%)
Dec 29, 2016	0.2200	0.2240	0.2090	0.2174	41,100	+0.02(+12.35%)
Dec 28, 2016	0.2039	0.2039	0.1935	0.1935	5,588	-0.03(-12.05%)
Dec 27, 2016	0.2102	0.2200	0.2102	0.2200	17,250	+0.02(+8.32%)
Dec 23, 2016		0.2031	0.2031	0.2031	0	+0.00(+1.86%)
Dec 22, 2016	0.2192	0.2192	0.1994	0.1994	26,050	-0.03(-11.46%)
Dec 21, 2016	0.2187	0.2252	0.2187	0.2252	11,800	+0.00(+0.67%)
Dec 20, 2016	0.2439	0.2439	0.2218	0.2237	38,099	-0.01(-5.97%)
Dec 19, 2016	0.2520	0.2552	0.2379	0.2379	50,600	-0.01(-2.90%)
Dec 16, 2016	0.2243	0.2450	0.2243	0.2450	18,500	+0.03(+15.13%)
Dec 15, 2016	0.2060	0.2128	0.1950	0.2128	69,850	-0.01(-3.93%)
Dec 14, 2016	0.2188	0.2230	0.2188	0.2215	9,175	+0.00(+1.42%)
Dec 13, 2016	0.2184	0.2184	0.2184	0.2184	10,250	+0.00(+1.58%)
Dec 12, 2016	0.2171	0.2220	0.2150	0.2150	40,090	-0.00(-1.38%)
Dec 09, 2016	0.2180	0.2180	0.2165	0.2180	15,000	+0.01(+2.35%)
Dec 08, 2016	0.2116	0.2130	0.2116	0.2130	7,500	+0.00(+0.09%)
Dec 07, 2016	0.1950	0.2128	0.1950	0.2128	44,000	-0.00(-1.94%)
Dec 06, 2016	0.2170	0.2170	0.2170	0.2170	4,000	-0.00(-1.36%)
Dec 05, 2016	0.2160	0.2210	0.2160	0.2200	61,000	+0.00(+0.00%)
Dec 02, 2016	0.2250	0.2300	0.2200	0.2200	55,871	+0.00(+1.62%)

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.