Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gatekeeper Systems Inc (OP: GKPRF )

0.4565 +0.0002 (+0.04%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 26, 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 (%)
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%)
May 01, 2024 0.5050 0.5129 0.4870 0.4950 65,348 -0.02(-2.94%)
Apr 30, 2024 0.5199 0.5355 0.5020 0.5100 107,870 -0.01(-2.21%)
Apr 29, 2024 0.5444 0.5590 0.5000 0.5215 595,880 -0.02(-3.50%)
Apr 26, 2024 0.5596 0.5596 0.5401 0.5404 99,116 -0.01(-1.13%)
Apr 25, 2024 0.5540 0.5618 0.5338 0.5466 27,152 -0.00(-0.62%)
Apr 24, 2024 0.5780 0.5824 0.5500 0.5500 42,201 -0.02(-3.51%)
Apr 23, 2024 0.5650 0.5791 0.5550 0.5700 95,636 +0.02(+2.89%)
Apr 22, 2024 0.5400 0.5645 0.5187 0.5540 76,565 +0.03(+4.79%)
Apr 19, 2024 0.5300 0.5343 0.5109 0.5287 57,396 +0.01(+1.95%)
Apr 18, 2024 0.5000 0.5549 0.5000 0.5186 151,277 +0.04(+7.62%)
Apr 17, 2024 0.5226 0.5273 0.4819 0.4819 130,386 -0.03(-6.68%)
Apr 16, 2024 0.5375 0.5482 0.4903 0.5164 181,232 -0.01(-1.64%)
Apr 15, 2024 0.5500 0.5660 0.5210 0.5250 273,943 -0.02(-3.67%)
Apr 12, 2024 0.5430 0.5500 0.5200 0.5450 270,770 -0.00(-0.57%)
Apr 11, 2024 0.5750 0.5763 0.5294 0.5481 329,000 -0.03(-4.76%)
Apr 10, 2024 0.5900 0.5950 0.5700 0.5755 201,258 -0.03(-5.66%)
Apr 09, 2024 0.6321 0.6350 0.5900 0.6100 151,840 -0.02(-3.14%)
Apr 08, 2024 0.6000 0.6400 0.5995 0.6298 323,799 +0.03(+4.97%)
Apr 05, 2024 0.5900 0.6000 0.5650 0.6000 246,045 +0.03(+4.95%)
Apr 04, 2024 0.5823 0.5892 0.5700 0.5717 46,249 -0.01(-2.27%)
Apr 03, 2024 0.5800 0.5900 0.5700 0.5850 114,534 +0.01(+2.54%)
Apr 02, 2024 0.5927 0.6080 0.5698 0.5705 226,617 -0.03(-4.87%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.