Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Gatekeeper Systems Inc. (GKPRF)

Compare
0.3160
+0.0060
+(1.94%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.30900.32000.30900.31600.316018,400
Apr 3, 20250.32500.33900.31600.33000.3300156,300
Apr 2, 20250.33200.33200.33000.33000.330015,500
Apr 1, 20250.34300.34300.33300.33400.334040,300
Mar 31, 20250.34000.34000.33000.34000.340018,200
Mar 28, 20250.33500.34600.33500.34000.340054,100
Mar 27, 20250.36100.36100.36100.36100.3610300
Mar 26, 20250.34800.35000.34800.35000.350031,000
Mar 25, 20250.35600.36000.35500.36000.360087,100
Mar 24, 20250.36500.36800.36300.36300.3630131,500
Mar 21, 20250.38000.38900.37000.38500.3850218,700
Mar 20, 20250.38300.38600.38000.38000.380029,400
Mar 19, 20250.38000.38700.36000.38400.384053,700
Mar 18, 20250.33800.34200.33000.34200.342056,900
Mar 17, 20250.37000.37000.32700.33000.3300128,500
Mar 14, 20250.34000.34800.34000.34400.344043,800
Mar 13, 20250.33600.35300.33600.34500.345065,400
Mar 12, 20250.36500.36500.32800.34500.345014,300
Mar 11, 20250.32200.33000.31100.31900.319040,400
Mar 10, 20250.31400.33000.31400.32500.325054,100
Mar 7, 20250.31200.32500.31200.32500.3250124,600
Mar 6, 20250.32500.32600.32500.32600.326017,000
Mar 5, 20250.32500.32500.32200.32500.325011,500
Mar 4, 20250.32600.32600.30000.30900.3090277,700
Mar 3, 20250.35700.35700.33500.33500.335056,800
Feb 28, 20250.35200.36600.35000.36600.366041,300
Feb 27, 20250.36600.36600.34400.36200.36206,300
Feb 26, 20250.36100.36100.36100.36100.36102,200
Feb 25, 20250.37900.37900.35700.35700.357042,100
Feb 24, 20250.38100.38400.37800.37800.378036,100
Feb 21, 20250.39700.40400.36600.36600.3660134,800
Feb 20, 20250.37300.39200.37300.39000.390018,800
Feb 19, 20250.38300.39000.36000.39000.390078,800
Feb 18, 20250.43800.43800.39700.39700.397080,200
Feb 14, 20250.42500.43600.40500.43000.4300143,100
Feb 13, 20250.41300.42500.37400.42500.4250208,400
Feb 12, 20250.44100.44100.40300.40400.404032,600
Feb 11, 20250.41400.41500.40000.41000.410017,200
Feb 10, 20250.37500.42400.36200.41500.4150618,900
Feb 7, 20250.34300.36500.33800.36200.3620222,100
Feb 6, 20250.36400.36500.34200.34200.3420330,800
Feb 5, 20250.32000.38300.31000.37300.3730224,000
Feb 4, 20250.32000.33900.32000.32600.3260167,000
Feb 3, 20250.30000.31800.25400.31800.3180481,900
Jan 31, 20250.29000.32300.28500.31500.3150610,600
Jan 30, 20250.29800.33000.21300.30000.30001,582,900
Jan 29, 20250.35300.35700.35300.35700.35704,200
Jan 28, 20250.34400.35400.34400.35400.35404,900
Jan 27, 20250.34000.37100.34000.34100.341055,000
Jan 24, 20250.37800.38100.36400.36600.3660101,500
Jan 23, 20250.35600.37700.35600.37600.376028,300
Jan 22, 20250.37500.39000.35500.36200.362054,100
Jan 21, 20250.39000.39000.36200.37400.374017,500
Jan 17, 20250.37300.38700.36800.38700.387036,000
Jan 16, 20250.37000.37800.36500.36500.365046,400
Jan 15, 20250.35800.36800.35000.36100.3610251,300
Jan 14, 20250.36000.36000.34600.34600.346095,000
Jan 13, 20250.37400.38800.35000.35000.350042,600
Jan 10, 20250.41000.41000.36300.36400.3640161,100
Jan 8, 20250.39500.39500.39300.39300.393015,100
Jan 7, 20250.39300.40700.39300.40000.400032,300
Jan 6, 20250.39000.40500.39000.40500.405079,800
Jan 3, 20250.40200.40600.39200.39200.392091,200
Jan 2, 20250.40800.41000.39500.40600.4060140,000
Dec 31, 20240.40100.40900.39500.40400.404032,900
Dec 30, 20240.41100.41100.39200.40500.405072,600
Dec 27, 20240.40800.41600.40800.41000.4100104,100
Dec 26, 20240.41000.45500.41000.44300.443064,600
Dec 24, 20240.40500.41500.40500.40700.4070132,400
Dec 23, 20240.43400.43400.37400.40100.4010337,100
Dec 20, 20240.47000.48800.37200.38000.3800929,800
Dec 19, 20240.46000.46000.45600.45700.457016,700
Dec 18, 20240.46400.47300.46000.46000.4600138,500
Dec 17, 20240.48000.48800.47800.47800.478031,300
Dec 16, 20240.48300.49300.48300.49300.493045,200
Dec 13, 20240.48300.49100.48300.49100.491029,800
Dec 12, 20240.47000.49000.47000.47700.477032,400
Dec 11, 20240.48000.48000.47000.47000.470019,000
Dec 10, 20240.49200.50200.48000.48200.482058,300
Dec 9, 20240.50000.51000.49000.49800.4980123,200
Dec 6, 20240.47800.49400.47800.49400.494082,700
Dec 5, 20240.46700.49000.46400.47900.4790170,200
Dec 4, 20240.46600.47700.46600.47400.474096,600
Dec 3, 20240.47700.47700.46900.47500.475018,700
Dec 2, 20240.47200.48000.46300.46600.466037,600
Nov 29, 20240.48000.48300.48000.48100.481028,700
Nov 27, 20240.48300.49100.47700.48300.48304,100
Nov 26, 20240.45400.48800.45400.48300.483052,100
Nov 25, 20240.46000.47200.45000.46000.4600103,900
Nov 22, 20240.46700.47000.44900.46000.4600364,300
Nov 21, 20240.44400.45800.43900.45200.452099,500
Nov 20, 20240.45000.45300.44400.45000.450018,100
Nov 19, 20240.45000.45700.44400.44400.444011,500
Nov 18, 20240.44000.45200.44000.44500.445021,400
Nov 15, 20240.44000.44900.43300.44900.449039,700
Nov 14, 20240.42000.43300.42000.43100.431022,400
Nov 13, 20240.40600.42000.40600.42000.420013,000
Nov 12, 20240.40000.41500.39000.39800.398047,900
Nov 11, 20240.42000.42000.39600.39600.396062,900
Nov 8, 20240.40700.42500.40700.41900.419097,600
Nov 7, 20240.44400.44400.39400.41100.4110179,700
Nov 6, 20240.40400.44300.40400.44000.4400112,800
Nov 5, 20240.44600.45700.44600.45700.457016,300
Nov 4, 20240.46000.46400.43900.44600.4460147,400
Nov 1, 20240.44100.44800.44000.44000.440032,700
Oct 31, 20240.45800.45800.43800.43800.4380145,000
Oct 30, 20240.46000.46000.44400.44400.444076,700
Oct 29, 20240.45300.45500.45000.45500.455011,500
Oct 28, 20240.45200.46800.44500.46100.4610109,200
Oct 25, 20240.45500.45700.43800.45000.450082,200
Oct 24, 20240.45300.46800.44100.46000.4600150,100
Oct 23, 20240.45500.45600.45000.45000.450023,500
Oct 22, 20240.46000.46000.44100.44100.441013,200
Oct 21, 20240.46100.47000.44200.45700.457083,800
Oct 18, 20240.47200.48600.46200.47000.470041,000
Oct 17, 20240.46800.47500.46500.47200.472048,000
Oct 16, 20240.46000.47500.45800.47200.472039,500
Oct 15, 20240.45800.46500.45000.46200.4620153,800
Oct 14, 20240.46000.46500.44800.46500.465049,000
Oct 11, 20240.46000.47000.45800.46000.460031,500
Oct 10, 20240.46200.46300.46200.46300.46301,400
Oct 9, 20240.47100.47600.46500.46500.465017,200
Oct 8, 20240.45000.47100.45000.47100.4710100,100
Oct 7, 20240.44200.47500.43300.47500.475011,200
Oct 4, 20240.43500.45000.43300.44300.443053,000
Oct 3, 20240.45000.45000.44000.44400.444028,400
Oct 2, 20240.44300.45300.43600.44900.449052,000
Oct 1, 20240.44400.44500.43500.44500.445034,700
Sep 30, 20240.43100.44900.43100.44300.4430142,700
Sep 27, 20240.44200.46500.43800.44500.445036,700
Sep 26, 20240.45000.45500.45000.45000.450035,100
Sep 25, 20240.45100.45800.44500.45400.4540184,900
Sep 24, 20240.45000.45500.44300.44600.446051,100
Sep 23, 20240.45200.46000.43700.44600.4460229,100
Sep 20, 20240.45000.45000.43100.43900.439060,000
Sep 19, 20240.46600.46600.44000.44300.44306,100
Sep 18, 20240.47000.47300.44900.44900.449045,600
Sep 17, 20240.46700.47900.46700.47900.47903,200
Sep 16, 20240.47400.48500.46600.46900.46907,500
Sep 13, 20240.44000.49000.44000.47400.4740200,300
Sep 12, 20240.43300.44500.43000.43500.435049,700
Sep 11, 20240.50000.50000.41200.44000.4400561,000
Sep 10, 20240.33000.36800.33000.36800.368010,200
Sep 9, 20240.37100.37100.36900.37000.37007,100
Sep 6, 20240.38100.38600.36500.37000.3700112,200
Sep 5, 20240.37000.39800.37000.39800.398093,000
Sep 4, 20240.36800.37800.36300.37300.3730168,800
Sep 3, 20240.37200.37600.36500.37600.3760137,200
Aug 30, 20240.36700.37200.35600.35600.356066,600
Aug 29, 20240.35700.37500.35700.36600.366032,000
Aug 28, 20240.38200.38900.37000.37300.373022,500
Aug 27, 20240.37500.39600.37000.38500.3850191,000
Aug 26, 20240.38000.38000.36000.36200.362035,600
Aug 23, 20240.38500.38500.37000.37000.370015,600
Aug 22, 20240.38000.38100.34800.36900.369062,700
Aug 21, 20240.37000.40600.37000.38000.380061,500
Aug 20, 20240.37500.37500.36100.36200.362029,800
Aug 19, 20240.37400.37900.36200.37400.3740121,200
Aug 16, 20240.37800.37800.35800.36900.36909,300
Aug 15, 20240.37800.38400.36000.36900.369012,900
Aug 14, 20240.35200.36200.35200.36200.36201,100
Aug 13, 20240.36200.37600.35000.36700.3670134,100
Aug 12, 20240.35300.37300.35000.37200.372040,700
Aug 9, 20240.35200.35900.34800.34800.34801,200
Aug 8, 20240.36900.38100.36900.37200.372043,900
Aug 7, 20240.37700.38100.36000.38100.38102,400
Aug 6, 20240.36900.36900.34700.35800.358053,400
Aug 5, 20240.35500.37800.33000.36000.3600152,300
Aug 2, 20240.35000.36600.33800.35500.3550231,500
Aug 1, 20240.40900.40900.34900.36300.3630239,300
Jul 31, 20240.41000.41000.36000.40000.4000612,000
Jul 30, 20240.42500.44700.42000.42000.420075,400
Jul 29, 20240.50600.50600.42000.42000.42006,300
Jul 26, 20240.43000.45600.41400.43600.436074,800
Jul 25, 20240.43000.44300.42000.42300.4230209,700
Jul 24, 20240.46000.46500.44300.44600.446036,700
Jul 23, 20240.45700.45900.44100.45900.459022,300
Jul 22, 20240.48000.48000.43400.45000.4500457,400
Jul 19, 20240.48000.48000.48000.48000.48009,400
Jul 18, 20240.48600.50000.48600.48600.48603,000
Jul 17, 20240.51000.51000.49000.49000.49009,100
Jul 16, 20240.51500.52100.50000.52100.521013,800
Jul 15, 20240.48000.53000.47400.52000.5200371,500
Jul 12, 20240.46100.48000.46000.47400.474041,300
Jul 11, 20240.46700.47200.45500.46300.463033,600
Jul 10, 20240.47000.47000.46000.46500.46503,400
Jul 9, 20240.48000.48000.48000.48000.4800100
Jul 8, 20240.47800.48000.47000.48000.480015,400
Jul 5, 20240.47400.48000.45000.47800.478065,400
Jul 3, 20240.48000.48000.46700.47300.473021,500
Jul 2, 20240.44300.47500.44300.45300.453036,400
Jul 1, 20240.46500.46500.46500.46500.4650200
Jun 28, 20240.44900.47600.44000.45400.454046,700
Jun 27, 20240.46200.46200.44600.44600.446022,800
Jun 26, 20240.46900.46900.45500.46200.46208,100
Jun 25, 20240.46500.46500.45500.45600.45602,400
Jun 24, 20240.44400.48000.44400.45900.459051,700
Jun 21, 20240.44700.51300.43300.46600.4660296,400
Jun 20, 20240.45000.45000.43000.44500.445067,200
Jun 18, 20240.47200.47200.44900.45500.455022,100
Jun 17, 20240.46000.46000.45800.45800.45808,500
Jun 14, 20240.47000.47400.45400.46000.460050,300
Jun 13, 20240.48700.48700.47100.48000.480080,300
Jun 12, 20240.46600.48800.46600.48700.487043,200
Jun 11, 20240.49500.49500.47500.48200.48209,800
Jun 10, 20240.49000.49500.48900.49400.494098,800
Jun 7, 20240.49200.49700.48600.49500.495074,400
Jun 6, 20240.50000.50400.47900.49400.494093,800
Jun 5, 20240.50000.50000.50000.50000.50001,000
Jun 4, 20240.51500.52200.50100.50100.501018,800
Jun 3, 20240.53000.53000.50400.51500.515029,700
May 31, 20240.50800.51800.49700.51600.516024,800
May 30, 20240.51400.51600.50300.50300.50304,800
May 29, 20240.52900.52900.49800.50800.508088,400
May 28, 20240.50600.50600.50300.50300.50302,300
May 24, 20240.52300.52300.50000.50000.500012,500
May 23, 20240.50600.51500.50000.50500.505016,000
May 22, 20240.51800.51800.50300.50300.50306,100
May 21, 20240.53800.53800.51000.51700.517035,000
May 20, 20240.54000.55000.53800.53800.538034,100
May 17, 20240.51700.52600.51100.51900.519026,300
May 16, 20240.53500.53500.51000.52400.524040,800
May 15, 20240.52800.52800.51300.52400.524032,400
May 14, 20240.52300.52600.51000.51000.510018,200
May 13, 20240.52000.52000.51000.51600.51609,100
May 10, 20240.50400.52000.50100.52000.520094,000
May 9, 20240.50100.52200.50100.52200.522054,700
May 8, 20240.51000.52000.50400.50400.504031,500
May 7, 20240.51400.52100.50800.51000.510032,300
May 6, 20240.50000.51300.50000.51300.513033,800
May 3, 20240.52000.52200.48500.50500.5050126,700
May 2, 20240.50600.51500.48400.51500.515099,500
May 1, 20240.51300.51300.48700.49500.495065,300
Apr 30, 20240.52000.53600.50200.51000.5100107,900
Apr 29, 20240.54400.55900.50000.52200.5220595,900
Apr 26, 20240.55700.56000.54000.54000.540099,100
Apr 25, 20240.55400.56200.53400.54700.547027,200
Apr 24, 20240.57800.58200.55000.55000.550042,200
Apr 23, 20240.56500.57900.55500.57000.570095,600
Apr 22, 20240.54000.56500.51900.55400.554076,600
Apr 19, 20240.53400.53400.51100.52900.529057,400
Apr 18, 20240.51400.55500.50000.51900.5190151,300
Apr 17, 20240.52300.52700.48200.48200.4820130,400
Apr 16, 20240.54200.54800.49000.51600.5160181,200
Apr 15, 20240.55000.56600.52100.52500.5250273,900
Apr 12, 20240.55000.55000.52000.54500.5450270,800
Apr 11, 20240.57500.57600.52900.54800.5480329,000
Apr 10, 20240.59000.59500.57000.57600.5760201,300
Apr 9, 20240.61200.63500.59000.61000.6100151,800
Apr 8, 20240.60000.64000.59900.63000.6300323,800
Apr 5, 20240.56500.60000.56500.60000.6000246,000

Related Tickers

NL NL Industries, Inc.
7.26
-1.76%
 
ZDC.V Zedcor Inc.
2.7700
-3.48%
 
EVLV Evolv Technologies Holdings, Inc.
2.8500
-4.04%
 
NSSC Napco Security Technologies, Inc.
20.28
-4.16%