Gatekeeper Systems Inc (OP: GKPRF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	0.9040	0.9142	0.8300	0.8593	172,400	-0.06(-6.62%)
Feb 25, 2021	0.9815	0.9956	0.9140	0.9202	86,486	-0.03(-3.14%)
Feb 24, 2021	0.8991	1.016	0.8834	0.9500	111,648	+0.09(+10.39%)
Feb 23, 2021	0.9094	0.9200	0.7482	0.8606	200,383	-0.04(-4.49%)
Feb 22, 2021	1.020	1.020	0.9000	0.9011	153,308	-0.14(-13.36%)
Feb 19, 2021	1.040	1.047	1.010	1.040	37,900	-0.01(-0.95%)
Feb 18, 2021	1.030	1.050	1.020	1.050	85,569	+0.01(+0.96%)
Feb 17, 2021	1.050	1.080	1.010	1.040	48,664	-0.01(-0.95%)
Feb 16, 2021	0.9953	1.050	0.9300	1.050	164,579	+0.11(+11.13%)
Feb 12, 2021	0.9416	0.9469	0.8800	0.9448	112,400	+0.00(+0.51%)
Feb 11, 2021	0.9828	0.9917	0.9000	0.9400	167,886	-0.06(-5.61%)
Feb 10, 2021	1.050	1.070	0.8873	0.9959	256,396	-0.00(-0.41%)
Feb 09, 2021	0.9535	1.110	0.9301	1.000	388,281	+0.11(+12.36%)
Feb 08, 2021	0.7887	0.9100	0.7887	0.8900	295,154	+0.14(+18.67%)
Feb 05, 2021	0.7300	0.7607	0.7200	0.7500	95,300	+0.04(+5.63%)
Feb 04, 2021	0.7241	0.7387	0.7076	0.7100	55,209	+0.01(+2.04%)
Feb 03, 2021	0.6999	0.7200	0.6707	0.6958	180,897	+0.04(+5.44%)
Feb 02, 2021	0.6438	0.6668	0.6400	0.6599	69,406	+0.01(+2.15%)
Feb 01, 2021	0.6500	0.6637	0.6219	0.6460	371,224	+0.00(+0.31%)
Jan 29, 2021	0.6692	0.6873	0.6132	0.6440	155,200	+0.00(+0.64%)
Jan 28, 2021	0.6360	0.6565	0.5936	0.6399	155,253	-0.03(-3.80%)
Jan 27, 2021	0.6701	0.6861	0.6557	0.6652	78,103	-0.01(-0.86%)
Jan 26, 2021	0.6810	0.7255	0.6350	0.6710	317,888	+0.01(+2.05%)
Jan 25, 2021	0.5951	0.6618	0.5951	0.6575	192,611	+0.07(+11.86%)
Jan 22, 2021	0.5774	0.6062	0.5653	0.5878	151,100	+0.01(+2.01%)
Jan 21, 2021	0.5801	0.5810	0.5612	0.5762	16,689	+0.00(+0.82%)
Jan 20, 2021	0.5802	0.5802	0.5584	0.5715	78,427	+0.00(+0.79%)
Jan 19, 2021	0.5630	0.5739	0.5507	0.5670	178,457	-0.01(-1.20%)
Jan 15, 2021	0.5789	0.5789	0.5608	0.5739	27,800	+0.01(+2.45%)
Jan 14, 2021	0.5700	0.5775	0.5600	0.5602	15,485	+0.00(+0.04%)
Jan 13, 2021	0.5669	0.5752	0.5587	0.5600	52,967	-0.01(-2.61%)
Jan 12, 2021	0.5749	0.5831	0.5558	0.5750	88,906	+0.00(+0.63%)
Jan 11, 2021	0.5801	0.5805	0.5601	0.5714	70,077	-0.01(-1.80%)
Jan 08, 2021	0.5834	0.6000	0.5800	0.5819	45,800	-0.00(-0.27%)
Jan 07, 2021	0.5800	0.5990	0.5800	0.5835	59,930	+0.01(+1.80%)
Jan 06, 2021	0.5956	0.6079	0.5732	0.5732	35,743	-0.02(-3.29%)
Jan 05, 2021	0.5825	0.6030	0.5572	0.5927	65,293	+0.04(+8.06%)
Jan 04, 2021	0.5339	0.5519	0.5251	0.5485	66,038	-0.00(-0.36%)
Dec 31, 2020		0.5505	0.5505	0.5505	213,038	-0.01(-1.52%)
Dec 30, 2020	0.5744	0.5744	0.5401	0.5590	213,038	+0.00(+0.38%)
Dec 29, 2020	0.5735	0.5822	0.5496	0.5569	180,670	-0.02(-2.89%)
Dec 28, 2020	0.5732	0.5835	0.4520	0.5735	93,550	+0.01(+1.31%)
Dec 24, 2020	0.5661	0.5700	0.5490	0.5661	17,800	+0.01(+1.18%)
Dec 23, 2020	0.5847	0.5847	0.5515	0.5595	73,506	-0.01(-1.84%)
Dec 22, 2020	0.5789	0.5903	0.5636	0.5700	72,799	+0.00(+0.35%)
Dec 21, 2020	0.5717	0.5842	0.5502	0.5680	239,592	-0.01(-2.07%)
Dec 18, 2020	0.6087	0.6093	0.5600	0.5800	132,500	-0.03(-4.86%)
Dec 17, 2020	0.5635	0.6158	0.5529	0.6096	45,345	+0.05(+8.99%)
Dec 16, 2020	0.5522	0.5593	0.5282	0.5593	45,228	+0.01(+1.69%)
Dec 15, 2020	0.5534	0.5553	0.5240	0.5500	68,676	-0.00(-0.60%)
Dec 14, 2020	0.5800	0.5990	0.5385	0.5533	290,440	-0.01(-1.00%)
Dec 11, 2020	0.5825	0.6034	0.5302	0.5589	418,700	+0.07(+14.29%)
Dec 10, 2020	0.4101	0.4890	0.4101	0.4890	70,367	+0.04(+9.27%)
Dec 09, 2020	0.4664	0.4713	0.4389	0.4475	45,100	-0.02(-3.60%)
Dec 08, 2020	0.4743	0.4885	0.4575	0.4642	41,676	-0.01(-1.72%)
Dec 07, 2020	0.4721	0.4862	0.4502	0.4723	20,865	-0.01(-1.32%)
Dec 04, 2020	0.4775	0.4935	0.4400	0.4786	81,200	+0.00(+0.23%)
Dec 03, 2020	0.4750	0.5000	0.4639	0.4775	35,913	+0.00(+0.93%)
Dec 02, 2020	0.4274	0.4919	0.3923	0.4731	89,219	+0.02(+4.23%)

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.