Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP:GKPRF)

1.067 +0.026 (+2.55%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jul 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 1.044 1.104 1.030 1.067 273,136 +0.05(+5.07%)
Jul 02, 2025 1.180 1.180 0.9301 1.015 1,202,190 -0.18(-14.71%)
Jul 01, 2025 1.050 1.240 1.040 1.190 899,230 +0.20(+19.86%)
Jun 30, 2025 0.8961 1.060 0.8800 0.9928 2,416,040 +0.11(+11.90%)
Jun 27, 2025 0.7100 0.9500 0.6692 0.8872 1,862,072 +0.22(+32.60%)
Jun 26, 2025 0.6550 0.6699 0.6540 0.6691 233,918 +0.03(+4.01%)
Jun 25, 2025 0.6400 0.6464 0.6318 0.6433 102,560 +0.00(+0.52%)
Jun 24, 2025 0.6870 0.6870 0.6200 0.6400 291,654 -0.00(-0.31%)
Jun 23, 2025 0.6843 0.6900 0.6147 0.6420 326,567 +0.01(+1.58%)
Jun 20, 2025 0.5867 0.6320 0.5692 0.6320 253,748 +0.04(+6.97%)
Jun 18, 2025 0.6204 0.6204 0.5908 0.5908 172,797 -0.01(-1.12%)
Jun 17, 2025 0.5885 0.6120 0.5836 0.5975 199,371 +0.01(+0.89%)
Jun 16, 2025 0.5800 0.6134 0.5800 0.5922 398,386 +0.01(+1.23%)
Jun 13, 2025 0.5354 0.5963 0.5349 0.5850 639,920 +0.06(+12.07%)
Jun 12, 2025 0.5300 0.5300 0.5074 0.5220 124,304 -0.01(-2.59%)
Jun 11, 2025 0.5440 0.5440 0.5275 0.5359 189,004 -0.00(-0.26%)
Jun 10, 2025 0.5810 0.5810 0.5300 0.5373 155,532 -0.03(-4.70%)
Jun 09, 2025 0.5375 0.5638 0.5200 0.5638 585,842 +0.03(+5.66%)
Jun 06, 2025 0.4871 0.5410 0.4821 0.5336 560,670 +0.05(+10.45%)
Jun 05, 2025 0.4950 0.5025 0.4829 0.4831 78,924 -0.01(-2.01%)
Jun 04, 2025 0.4999 0.5067 0.4797 0.4930 327,195 +0.00(+0.61%)
Jun 03, 2025 0.4700 0.4900 0.4700 0.4900 333,464 +0.02(+4.84%)
Jun 02, 2025 0.4382 0.4789 0.4380 0.4674 215,561 +0.03(+6.96%)
May 30, 2025 0.4287 0.4463 0.4287 0.4370 315,553 +0.00(+0.46%)
May 29, 2025 0.4250 0.4405 0.4160 0.4350 125,036 +0.02(+3.57%)
May 28, 2025 0.4240 0.4240 0.4059 0.4200 138,679 -0.00(-0.66%)
May 27, 2025 0.4200 0.4250 0.4048 0.4228 315,622 +0.00(+0.67%)
May 23, 2025 0.4011 0.4200 0.3972 0.4200 303,679 +0.01(+1.89%)
May 22, 2025 0.4200 0.4200 0.4000 0.4122 202,616 +0.00(+1.10%)
May 21, 2025 0.4174 0.4249 0.4077 0.4077 232,743 -0.01(-2.04%)
May 20, 2025 0.4280 0.4280 0.3870 0.4162 658,107 -0.03(-6.47%)
May 19, 2025 0.4200 0.4512 0.4178 0.4450 461,289 +0.05(+11.61%)
May 16, 2025 0.3800 0.3987 0.3590 0.3987 305,836 +0.04(+10.44%)
May 15, 2025 0.3404 0.3800 0.3340 0.3610 175,808 -0.01(-2.43%)
May 14, 2025 0.3203 0.3700 0.3098 0.3700 349,769 +0.04(+12.12%)
May 13, 2025 0.3272 0.3300 0.3270 0.3300 9,250 +0.01(+4.20%)
May 12, 2025 0.3148 0.3225 0.2981 0.3167 181,497 +0.01(+3.50%)
May 09, 2025 0.3065 0.3100 0.3033 0.3060 12,496 +0.01(+1.73%)
May 08, 2025 0.3023 0.3058 0.3000 0.3008 5,788 -0.01(-3.22%)
May 07, 2025 0.3251 0.3300 0.3108 0.3108 24,174 -0.01(-2.87%)
May 06, 2025 0.3200 0.3207 0.3129 0.3200 25,859 +0.01(+2.37%)
May 05, 2025 0.3109 0.3200 0.3000 0.3126 74,366 +0.01(+4.20%)
May 02, 2025 0.3080 0.3080 0.2903 0.3000 124,983 -0.01(-2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.