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 )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 11, 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 (%)
Sep 11, 2024 0.5000 0.5000 0.4120 0.4400 561,009 +0.07(+19.57%)
Sep 10, 2024 0.3303 0.3680 0.3303 0.3680 10,218 -0.00(-0.54%)
Sep 09, 2024 0.3714 0.3714 0.3688 0.3700 7,136 -0.00(-0.11%)
Sep 06, 2024 0.3813 0.3856 0.3652 0.3704 112,162 -0.03(-6.86%)
Sep 05, 2024 0.3701 0.3977 0.3701 0.3977 92,956 +0.02(+6.62%)
Sep 04, 2024 0.3684 0.3780 0.3625 0.3730 168,845 -0.00(-0.80%)
Sep 03, 2024 0.3721 0.3760 0.3646 0.3760 137,226 +0.02(+5.77%)
Aug 30, 2024 0.3666 0.3718 0.3555 0.3555 66,555 -0.01(-2.90%)
Aug 29, 2024 0.3571 0.3748 0.3571 0.3661 32,010 -0.01(-1.88%)
Aug 28, 2024 0.3817 0.3885 0.3700 0.3731 22,486 -0.01(-3.09%)
Aug 27, 2024 0.3749 0.3961 0.3701 0.3850 191,031 +0.02(+6.24%)
Aug 26, 2024 0.3800 0.3800 0.3600 0.3624 35,646 -0.01(-2.05%)
Aug 23, 2024 0.3850 0.3850 0.3700 0.3700 15,572 +0.00(+0.27%)
Aug 22, 2024 0.3799 0.3810 0.3475 0.3690 62,674 -0.01(-2.97%)
Aug 21, 2024 0.3700 0.4055 0.3700 0.3803 61,520 +0.02(+5.17%)
Aug 20, 2024 0.3750 0.3750 0.3608 0.3616 29,768 -0.01(-3.19%)
Aug 19, 2024 0.3737 0.3794 0.3620 0.3735 121,161 +0.00(+1.16%)
Aug 16, 2024 0.3782 0.3782 0.3581 0.3692 9,304 -0.00(-0.05%)
Aug 15, 2024 0.3784 0.3839 0.3595 0.3694 12,926 +0.01(+2.04%)
Aug 14, 2024 0.3620 0.3620 0.3522 0.3620 1,101 -0.01(-1.47%)
Aug 13, 2024 0.3620 0.3764 0.3500 0.3674 134,052 -0.00(-1.13%)
Aug 12, 2024 0.3532 0.3730 0.3500 0.3716 40,681 +0.02(+6.84%)
Aug 09, 2024 0.3518 0.3590 0.3478 0.3478 1,202 -0.02(-6.46%)
Aug 08, 2024 0.3690 0.3805 0.3690 0.3718 43,900 -0.01(-2.31%)
Aug 07, 2024 0.3685 0.3806 0.3600 0.3806 2,420 +0.02(+6.31%)
Aug 06, 2024 0.3687 0.3687 0.3472 0.3580 53,423 -0.00(-0.64%)
Aug 05, 2024 0.3550 0.3780 0.3300 0.3603 152,251 +0.01(+1.49%)
Aug 02, 2024 0.3497 0.3659 0.3376 0.3550 231,496 -0.01(-2.23%)
Aug 01, 2024 0.4088 0.4088 0.3493 0.3631 239,327 -0.04(-9.23%)
Jul 31, 2024 0.4100 0.4100 0.3600 0.4000 612,026 -0.02(-4.76%)
Jul 30, 2024 0.4250 0.4470 0.4200 0.4200 75,378 +0.00(+0.00%)
Jul 29, 2024 0.4380 0.5064 0.4200 0.4200 6,335 -0.02(-3.63%)
Jul 26, 2024 0.4300 0.4562 0.4142 0.4358 74,797 +0.01(+3.12%)
Jul 25, 2024 0.4300 0.4431 0.4200 0.4226 209,686 -0.02(-5.16%)
Jul 24, 2024 0.4495 0.4654 0.4425 0.4456 36,692 -0.01(-2.92%)
Jul 23, 2024 0.4572 0.4590 0.4415 0.4590 22,285 +0.01(+2.00%)
Jul 22, 2024 0.4800 0.4800 0.4340 0.4500 457,411 -0.03(-6.25%)
Jul 19, 2024 0.4800 0.4800 0.4800 0.4800 9,425 -0.01(-1.13%)
Jul 18, 2024 0.4978 0.5000 0.4855 0.4855 3,042 -0.00(-0.92%)
Jul 17, 2024 0.5100 0.5100 0.4900 0.4900 9,137 -0.03(-6.02%)
Jul 16, 2024 0.5150 0.5214 0.5000 0.5214 13,750 +0.00(+0.27%)
Jul 15, 2024 0.4800 0.5300 0.4736 0.5200 371,530 +0.05(+9.70%)
Jul 12, 2024 0.4615 0.4800 0.4600 0.4740 41,327 +0.01(+2.49%)
Jul 11, 2024 0.4670 0.4718 0.4550 0.4625 33,646 -0.00(-0.54%)
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%)
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.