Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Gatekeeper Systems Inc (OP:GKPRF)

0.5300 +0.0469 (+9.71%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 6, 2025 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, 2025 0.4950 0.5025 0.4829 0.4831 78,924 -0.01(-2.01%)
Jun 04, 2025 0.4999 0.5067 0.4797 0.4930 327,195 +0.00(+0.61%)
Jun 03, 2025 0.4700 0.4900 0.4700 0.4900 333,464 +0.02(+4.84%)
Jun 02, 2025 0.4382 0.4789 0.4380 0.4674 215,561 +0.03(+6.96%)
May 30, 2025 0.4287 0.4463 0.4287 0.4370 315,553 +0.00(+0.46%)
May 29, 2025 0.4250 0.4405 0.4160 0.4350 125,036 +0.02(+3.57%)
May 28, 2025 0.4240 0.4240 0.4059 0.4200 138,679 -0.00(-0.66%)
May 27, 2025 0.4200 0.4250 0.4048 0.4228 315,622 +0.00(+0.67%)
May 23, 2025 0.4011 0.4200 0.3972 0.4200 303,679 +0.01(+1.89%)
May 22, 2025 0.4200 0.4200 0.4000 0.4122 202,616 +0.00(+1.10%)
May 21, 2025 0.4174 0.4249 0.4077 0.4077 232,743 -0.01(-2.04%)
May 20, 2025 0.4280 0.4280 0.3870 0.4162 658,107 -0.03(-6.47%)
May 19, 2025 0.4200 0.4512 0.4178 0.4450 461,289 +0.05(+11.61%)
May 16, 2025 0.3800 0.3987 0.3590 0.3987 305,836 +0.04(+10.44%)
May 15, 2025 0.3404 0.3800 0.3340 0.3610 175,808 -0.01(-2.43%)
May 14, 2025 0.3203 0.3700 0.3098 0.3700 349,769 +0.04(+12.12%)
May 13, 2025 0.3272 0.3300 0.3270 0.3300 9,250 +0.01(+4.20%)
May 12, 2025 0.3148 0.3225 0.2981 0.3167 181,497 +0.01(+3.50%)
May 09, 2025 0.3065 0.3100 0.3033 0.3060 12,496 +0.01(+1.73%)
May 08, 2025 0.3023 0.3058 0.3000 0.3008 5,788 -0.01(-3.22%)
May 07, 2025 0.3251 0.3300 0.3108 0.3108 24,174 -0.01(-2.87%)
May 06, 2025 0.3200 0.3207 0.3129 0.3200 25,859 +0.01(+2.37%)
May 05, 2025 0.3109 0.3200 0.3000 0.3126 74,366 +0.01(+4.20%)
May 02, 2025 0.3080 0.3080 0.2903 0.3000 124,983 -0.01(-2.25%)
May 01, 2025 0.3108 0.3143 0.2966 0.3069 481,513 +0.00(+1.12%)
Apr 30, 2025 0.3035 0.3035 0.2955 0.3035 55,500 +0.02(+7.24%)
Apr 29, 2025 0.2923 0.2947 0.2800 0.2830 227,928 -0.02(-6.75%)
Apr 28, 2025 0.3020 0.3050 0.2882 0.3035 325,631 +0.01(+3.13%)
Apr 25, 2025 0.3016 0.3016 0.2930 0.2943 98,380 -0.01(-1.90%)
Apr 24, 2025 0.3020 0.3109 0.2930 0.3000 172,957 -0.00(-1.54%)
Apr 23, 2025 0.3204 0.3400 0.3047 0.3047 45,630 +0.01(+3.64%)
Apr 22, 2025 0.2988 0.3015 0.2940 0.2940 2,659 -0.01(-2.00%)
Apr 21, 2025 0.3050 0.3050 0.3000 0.3000 6,509 -0.01(-3.10%)
Apr 17, 2025 0.3100 0.3101 0.3000 0.3096 47,914 -0.01(-1.71%)
Apr 16, 2025 0.3400 0.3400 0.3150 0.3150 2,750 -0.01(-2.11%)
Apr 15, 2025 0.3156 0.3218 0.3080 0.3218 1,818 -0.00(-0.98%)
Apr 14, 2025 0.3250 0.3250 0.3250 0.3250 699 +0.00(+0.99%)
Apr 11, 2025 0.3128 0.3253 0.3128 0.3218 2,850 +0.00(+1.35%)
Apr 10, 2025 0.3326 0.3326 0.3170 0.3175 21,567 -0.01(-2.88%)
Apr 09, 2025 0.3090 0.3269 0.2900 0.3269 29,542 +0.00(+1.43%)
Apr 08, 2025 0.3140 0.3470 0.3000 0.3223 24,140 +0.01(+3.97%)
Apr 07, 2025 0.3050 0.3100 0.2900 0.3100 56,850 -0.01(-1.90%)
Apr 04, 2025 0.3100 0.3200 0.3092 0.3160 16,812 -0.01(-4.30%)
Apr 03, 2025 0.3230 0.3388 0.3162 0.3302 156,287 -0.00(-0.06%)
Apr 02, 2025 0.3317 0.3317 0.3300 0.3304 15,505 -0.00(-1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.