Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Gatekeeper Systems Inc (OP: GKPRF )

0.4941 -0.0011 (-0.22%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 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 (%)
Mar 28, 2024 0.5900 0.5900 0.5700 0.5800 109,751 -0.00(-0.51%)
Mar 27, 2024 0.5900 0.5900 0.5600 0.5830 175,950 -0.00(-0.36%)
Mar 26, 2024 0.5800 0.5888 0.5700 0.5851 210,676 +0.00(+0.19%)
Mar 25, 2024 0.5700 0.6100 0.5700 0.5840 350,426 +0.02(+4.29%)
Mar 22, 2024 0.5039 0.5748 0.4891 0.5600 701,112 +0.06(+12.79%)
Mar 21, 2024 0.4959 0.4965 0.4875 0.4965 4,080 -0.00(-0.62%)
Mar 20, 2024 0.5390 0.5390 0.4923 0.4996 20,890 +0.01(+2.38%)
Mar 19, 2024 0.4880 0.4880 0.4880 0.4880 6,030 +0.00(+0.58%)
Mar 18, 2024 0.4800 0.4951 0.4800 0.4852 9,686 -0.02(-3.90%)
Mar 15, 2024 0.4894 0.5049 0.4892 0.5049 9,390 +0.01(+2.64%)
Mar 14, 2024 0.5088 0.5268 0.4775 0.4919 41,923 -0.04(-7.57%)
Mar 13, 2024 0.5346 0.5346 0.5322 0.5322 20,000 +0.00(+0.42%)
Mar 12, 2024 0.5300 0.5300 0.4790 0.5300 37,970 +0.02(+4.31%)
Mar 11, 2024 0.5500 0.5534 0.5048 0.5081 31,511 -0.05(-8.27%)
Mar 08, 2024 0.5544 0.5600 0.5539 0.5539 17,274 -0.01(-1.09%)
Mar 07, 2024 0.4939 0.5600 0.4939 0.5600 63,701 +0.05(+9.80%)
Mar 06, 2024 0.5103 0.5118 0.5088 0.5100 37,166 -0.00(-0.20%)
Mar 05, 2024 0.4985 0.5110 0.4985 0.5110 2,560 +0.01(+1.37%)
Mar 04, 2024 0.5100 0.5100 0.4936 0.5041 3,051 -0.01(-2.61%)
Mar 01, 2024 0.5000 0.5176 0.4775 0.5176 164,800 +0.04(+7.30%)
Feb 29, 2024 0.4417 0.4839 0.4417 0.4824 8,985 +0.03(+7.15%)
Feb 28, 2024 0.4609 0.4609 0.4502 0.4502 3,230 -0.00(-1.05%)
Feb 27, 2024 0.4417 0.4614 0.4417 0.4550 51,849 +0.00(+0.66%)
Feb 26, 2024 0.4607 0.4607 0.4417 0.4520 1,546 -0.00(-0.66%)
Feb 23, 2024 0.4720 0.4720 0.4489 0.4550 49,280 -0.01(-2.92%)
Feb 22, 2024 0.4800 0.4800 0.4687 0.4687 18,300 -0.01(-2.35%)
Feb 21, 2024 0.4800 0.4850 0.4800 0.4800 30,200 -0.01(-1.82%)
Feb 20, 2024 0.5010 0.5010 0.4845 0.4889 22,100 -0.02(-3.74%)
Feb 16, 2024 0.5000 0.5240 0.4908 0.5079 94,815 +0.01(+1.50%)
Feb 15, 2024 0.5100 0.5118 0.4978 0.5004 56,242 +0.02(+5.08%)
Feb 14, 2024 0.4696 0.4762 0.4696 0.4762 12,873 +0.04(+9.22%)
Feb 13, 2024 0.4500 0.4500 0.4360 0.4360 64,500 -0.02(-5.22%)
Feb 12, 2024 0.4640 0.4700 0.4554 0.4600 24,282 -0.02(-4.76%)
Feb 09, 2024 0.4770 0.4903 0.4700 0.4830 80,802 -0.02(-3.30%)
Feb 08, 2024 0.5168 0.5200 0.4930 0.4995 38,091 -0.03(-5.31%)
Feb 07, 2024 0.5100 0.5340 0.5065 0.5275 122,779 -0.00(-0.66%)
Feb 06, 2024 0.5600 0.5600 0.5035 0.5310 256,034 +0.02(+4.63%)
Feb 05, 2024 0.4450 0.5260 0.4450 0.5075 341,778 +0.02(+4.79%)
Feb 02, 2024 0.4786 0.5155 0.4786 0.4843 62,100 +0.02(+3.77%)
Feb 01, 2024 0.4590 0.4667 0.4443 0.4667 67,800 +0.03(+7.93%)
Jan 31, 2024 0.4387 0.4387 0.4298 0.4324 40,800 -0.01(-1.79%)
Jan 30, 2024 0.4609 0.4689 0.4403 0.4403 70,052 -0.02(-4.47%)
Jan 29, 2024 0.4400 0.4861 0.4025 0.4609 270,675 +0.09(+24.16%)
Jan 26, 2024 0.3670 0.3712 0.3670 0.3712 5,872 +0.01(+3.05%)
Jan 25, 2024 0.3659 0.3659 0.3602 0.3602 3,000 -0.01(-2.57%)
Jan 24, 2024 0.3697 0.3697 0.3697 0.3697 400 -0.00(-0.08%)
Jan 23, 2024 0.3738 0.3738 0.3700 0.3700 38,000 -0.02(-4.47%)
Jan 22, 2024 0.3759 0.3938 0.3759 0.3873 77,025 +0.02(+4.68%)
Jan 19, 2024 0.3677 0.3700 0.3639 0.3700 16,651 +0.01(+3.73%)
Jan 18, 2024 0.3567 0.3567 0.3567 0.3567 150 -0.00(-0.64%)
Jan 17, 2024 0.3586 0.3607 0.3586 0.3590 12,500 -0.01(-2.18%)
Jan 16, 2024 0.3750 0.3750 0.3559 0.3670 42,500 -0.00(-0.81%)
Jan 12, 2024 0.3705 0.3705 0.3700 0.3700 20,500 -0.01(-2.89%)
Jan 11, 2024 0.3793 0.3810 0.3700 0.3810 2,560 -0.00(-0.31%)
Jan 10, 2024 0.3786 0.3846 0.3785 0.3822 33,050 +0.00(+0.98%)
Jan 09, 2024 0.3862 0.3900 0.3785 0.3785 9,100 -0.01(-2.95%)
Jan 08, 2024 0.3991 0.3991 0.3900 0.3900 54,800 +0.00(+0.00%)
Jan 05, 2024 0.3900 0.4000 0.3900 0.3900 69,701 -0.00(-0.76%)
Jan 04, 2024 0.3708 0.3930 0.3708 0.3930 109,701 +0.03(+9.29%)
Jan 03, 2024 0.3654 0.3695 0.3596 0.3596 17,995 -0.01(-3.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.