Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 -0.0059 (-1.18%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 6, 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 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 MenloPark.com & California Media Partners, LLC. All rights reserved.