Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP: GKPRF )

0.4650 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jul 10, 2024 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 10, 2024 0.4698 0.4698 0.4600 0.4650 3,374 -0.01(-3.12%)
Jul 09, 2024 0.4800 0.4800 0.4800 0.4800 107 +0.00(+0.00%)
Jul 08, 2024 0.4782 0.4800 0.4700 0.4800 15,425 +0.00(+0.38%)
Jul 05, 2024 0.4740 0.4800 0.4500 0.4782 65,400 +0.01(+1.21%)
Jul 03, 2024 0.4667 0.4800 0.4667 0.4725 21,481 +0.02(+4.37%)
Jul 02, 2024 0.4426 0.4750 0.4426 0.4527 36,402 -0.01(-2.65%)
Jul 01, 2024 0.4650 0.4650 0.4650 0.4650 222 +0.01(+2.42%)
Jun 28, 2024 0.4502 0.4763 0.4400 0.4540 46,675 +0.01(+1.79%)
Jun 27, 2024 0.4624 0.4624 0.4460 0.4460 22,800 -0.02(-3.55%)
Jun 26, 2024 0.4592 0.4694 0.4550 0.4624 8,100 +0.01(+1.34%)
Jun 25, 2024 0.4650 0.4650 0.4553 0.4563 2,401 -0.00(-0.65%)
Jun 24, 2024 0.4442 0.4800 0.4442 0.4593 51,702 -0.01(-1.40%)
Jun 21, 2024 0.4471 0.5131 0.4331 0.4658 296,373 +0.02(+4.79%)
Jun 20, 2024 0.4504 0.4504 0.4300 0.4445 67,204 -0.01(-2.31%)
Jun 18, 2024 0.4577 0.4718 0.4491 0.4550 22,110 -0.00(-0.68%)
Jun 17, 2024 0.4595 0.4595 0.4581 0.4581 8,500 -0.00(-0.41%)
Jun 14, 2024 0.4700 0.4742 0.4541 0.4600 50,308 -0.02(-4.17%)
Jun 13, 2024 0.4805 0.4873 0.4710 0.4800 80,302 -0.01(-1.40%)
Jun 12, 2024 0.4810 0.4875 0.4657 0.4868 43,200 +0.00(+0.91%)
Jun 11, 2024 0.4935 0.4951 0.4747 0.4824 9,799 -0.01(-2.37%)
Jun 10, 2024 0.4901 0.4951 0.4892 0.4941 98,820 -0.00(-0.22%)
Jun 07, 2024 0.4932 0.4967 0.4855 0.4952 74,360 +0.00(+0.22%)
Jun 06, 2024 0.4920 0.5043 0.4786 0.4941 93,761 -0.01(-1.18%)
Jun 05, 2024 0.5000 0.5000 0.5000 0.5000 1,000 -0.00(-0.26%)
Jun 04, 2024 0.5116 0.5216 0.5013 0.5013 18,802 -0.01(-2.62%)
Jun 03, 2024 0.5300 0.5300 0.5040 0.5148 29,730 -0.00(-0.23%)
May 31, 2024 0.5076 0.5184 0.4970 0.5160 24,752 +0.01(+2.52%)
May 30, 2024 0.5142 0.5160 0.5033 0.5033 4,750 -0.00(-0.94%)
May 29, 2024 0.5050 0.5290 0.4983 0.5081 88,415 +0.00(+0.95%)
May 28, 2024 0.5057 0.5057 0.5033 0.5033 2,250 +0.00(+0.66%)
May 24, 2024 0.5230 0.5230 0.5000 0.5000 12,507 -0.00(-0.89%)
May 23, 2024 0.5062 0.5150 0.5000 0.5045 15,994 +0.00(+0.26%)
May 22, 2024 0.5180 0.5180 0.5032 0.5032 6,059 -0.01(-2.67%)
May 21, 2024 0.5382 0.5382 0.5105 0.5170 34,998 -0.02(-3.99%)
May 20, 2024 0.5400 0.5500 0.5385 0.5385 34,090 +0.02(+3.80%)
May 17, 2024 0.5168 0.5257 0.5106 0.5188 26,334 -0.01(-1.03%)
May 16, 2024 0.5354 0.5354 0.5102 0.5242 40,800 +0.00(+0.00%)
May 15, 2024 0.5279 0.5279 0.5126 0.5242 32,425 +0.01(+2.76%)
May 14, 2024 0.5233 0.5257 0.5101 0.5101 18,249 -0.01(-1.09%)
May 13, 2024 0.5150 0.5200 0.5100 0.5157 9,111 -0.00(-0.83%)
May 10, 2024 0.5040 0.5200 0.5008 0.5200 94,024 -0.00(-0.46%)
May 09, 2024 0.5010 0.5224 0.5010 0.5224 54,714 +0.02(+3.69%)
May 08, 2024 0.5100 0.5200 0.5038 0.5038 31,465 -0.01(-1.22%)
May 07, 2024 0.5137 0.5212 0.5076 0.5100 32,275 -0.00(-0.55%)
May 06, 2024 0.5000 0.5128 0.5000 0.5128 33,840 +0.01(+1.54%)
May 03, 2024 0.5195 0.5222 0.4850 0.5050 126,723 -0.01(-1.98%)
May 02, 2024 0.4900 0.5152 0.4835 0.5152 99,499 +0.02(+4.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.