Gatekeeper Systems Inc (OP: GKPRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.6248	0.6298	0.6000	0.6087	134,627	-0.02(-3.03%)
May 27, 2021	0.6425	0.6554	0.6269	0.6277	40,576	-0.02(-3.43%)
May 26, 2021	0.6415	0.6524	0.6400	0.6500	66,156	-0.01(-0.88%)
May 25, 2021	0.6651	0.6651	0.6400	0.6558	50,550	-0.06(-7.92%)
May 24, 2021	0.6400	0.7300	0.6400	0.7122	9,191	+0.06(+8.75%)
May 21, 2021	0.6622	0.6658	0.6500	0.6549	31,188	-0.01(-1.34%)
May 20, 2021	0.6600	0.6638	0.6436	0.6638	32,215	+0.00(+0.45%)
May 19, 2021	0.6570	0.6610	0.6429	0.6608	65,491	-0.01(-1.37%)
May 18, 2021	0.6913	0.6913	0.6700	0.6700	52,046	-0.00(-0.34%)
May 17, 2021	0.6800	0.6834	0.6500	0.6723	120,123	-0.01(-0.88%)
May 14, 2021	0.6800	0.6800	0.6607	0.6783	69,040	+0.00(+0.58%)
May 13, 2021	0.6937	0.7004	0.6500	0.6744	149,377	-0.01(-1.27%)
May 12, 2021	0.7383	0.7400	0.6825	0.6831	87,043	-0.05(-6.42%)
May 11, 2021	0.7410	0.7415	0.7199	0.7300	80,324	-0.03(-3.97%)
May 10, 2021	0.7650	0.7700	0.7553	0.7602	176,544	+0.01(+0.69%)
May 07, 2021	0.7322	0.7550	0.7272	0.7550	147,207	+0.02(+2.03%)
May 06, 2021	0.7449	0.7485	0.7390	0.7400	161,380	+0.00(+0.14%)
May 05, 2021	0.7227	0.7499	0.7100	0.7390	249,894	-0.00(-0.12%)
May 04, 2021	0.7506	0.7567	0.7227	0.7399	145,566	-0.01(-1.43%)
May 03, 2021	0.7100	0.7509	0.7080	0.7506	195,020	+0.04(+5.91%)
Apr 30, 2021	0.7082	0.7102	0.6920	0.7087	118,600	+0.02(+3.04%)
Apr 29, 2021	0.6835	0.7029	0.6725	0.6878	51,609	-0.00(-0.32%)
Apr 28, 2021	0.6875	0.6996	0.6732	0.6900	159,970	-0.00(-0.69%)
Apr 27, 2021	0.6874	0.7028	0.6710	0.6948	112,288	-0.01(-1.40%)
Apr 26, 2021	0.6577	0.7103	0.6575	0.7047	256,034	+0.02(+3.22%)
Apr 23, 2021	0.6713	0.6992	0.6713	0.6827	43,900	+0.02(+3.44%)
Apr 22, 2021	0.6573	0.6831	0.6500	0.6600	88,758	-0.01(-1.99%)
Apr 21, 2021	0.6412	0.6922	0.6412	0.6734	119,301	+0.02(+3.49%)
Apr 20, 2021	0.6200	0.6678	0.6200	0.6507	48,241	-0.02(-2.47%)
Apr 19, 2021	0.7200	0.7200	0.6500	0.6672	126,480	-0.01(-1.46%)
Apr 16, 2021	0.6720	0.6927	0.6562	0.6771	55,400	+0.01(+0.98%)
Apr 15, 2021	0.6900	0.6900	0.6701	0.6705	13,694	-0.02(-2.83%)
Apr 14, 2021	0.6982	0.7000	0.6800	0.6900	60,108	-0.00(-0.71%)
Apr 13, 2021	0.7070	0.7174	0.6910	0.6949	29,392	-0.01(-1.82%)
Apr 12, 2021	0.7500	0.7500	0.7075	0.7078	23,038	+0.01(+1.39%)
Apr 09, 2021	0.7069	0.7085	0.6900	0.6981	65,300	-0.00(-0.26%)
Apr 08, 2021	0.6657	0.7167	0.6583	0.6999	265,144	+0.02(+2.78%)
Apr 07, 2021	0.6618	0.6910	0.6569	0.6810	74,475	+0.01(+1.98%)
Apr 06, 2021	0.6763	0.6863	0.6610	0.6678	33,515	-0.01(-1.37%)
Apr 05, 2021	0.7202	0.7202	0.6710	0.6771	87,381	-0.04(-5.63%)
Apr 01, 2021	0.7110	0.7175	0.6987	0.7175	2,200	+0.02(+3.09%)
Mar 31, 2021	0.6951	0.7155	0.6910	0.6960	24,070	-0.01(-1.00%)
Mar 30, 2021	0.7212	0.7217	0.6941	0.7030	23,158	-0.02(-3.41%)
Mar 29, 2021	0.7260	0.7475	0.7205	0.7278	26,730	+0.01(+0.87%)
Mar 26, 2021	0.7150	0.7215	0.6735	0.7215	50,500	+0.02(+2.63%)
Mar 25, 2021	0.6791	0.7176	0.6700	0.7030	90,239	-0.01(-1.60%)
Mar 24, 2021	0.7488	0.7488	0.6933	0.7144	51,448	-0.03(-3.55%)
Mar 23, 2021	0.7733	0.7733	0.7262	0.7407	66,213	-0.01(-1.57%)
Mar 22, 2021	0.6992	0.7605	0.6992	0.7525	59,260	+0.05(+6.66%)
Mar 19, 2021	0.6947	0.7286	0.6700	0.7055	51,600	+0.01(+1.54%)
Mar 18, 2021	0.6836	0.7229	0.6770	0.6948	46,809	+0.01(+2.18%)
Mar 17, 2021	0.6695	0.6850	0.6624	0.6800	39,825	-0.01(-0.73%)
Mar 16, 2021	0.6859	0.7005	0.6717	0.6850	57,432	-0.04(-5.16%)
Mar 15, 2021	0.7227	0.7345	0.6899	0.7223	39,930	-0.01(-1.05%)
Mar 12, 2021	0.7287	0.7350	0.7014	0.7300	100,000	-0.00(-0.65%)
Mar 11, 2021	0.7435	0.7581	0.7348	0.7348	17,814	-0.01(-1.13%)
Mar 10, 2021	0.7700	0.7701	0.6950	0.7432	56,716	-0.01(-1.97%)
Mar 09, 2021	0.7540	0.7707	0.7322	0.7581	49,095	+0.02(+2.50%)
Mar 08, 2021	0.6829	0.7506	0.6739	0.7396	62,329	+0.03(+4.18%)
Mar 05, 2021	0.7401	0.7542	0.6500	0.7099	344,700	-0.03(-4.07%)
Mar 04, 2021	0.7970	0.8032	0.7071	0.7400	256,219	-0.09(-10.84%)
Mar 03, 2021	0.8515	0.8515	0.8000	0.8300	99,485	-0.00(-0.20%)
Mar 02, 2021	0.9201	0.9400	0.8317	0.8317	136,287	-0.07(-7.32%)

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.