Gatekeeper Systems Inc (OP: GKPRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 28, 2019		0.1069	0.1069	0.1069	0	+0.01(+11.94%)
Aug 20, 2019		0.0955	0.0955	0.0955	0	-0.01(-9.05%)
Aug 15, 2019		0.1050	0.1050	0.1050	0	+0.00(+3.24%)
Aug 14, 2019	0.1017	0.1017	0.1017	0.1017	10,000	-0.02(-13.08%)
Aug 09, 2019		0.1170	0.1170	0.1170	0	+0.00(+0.00%)
Aug 08, 2019	0.1170	0.1170	0.1170	0.1170	10,500	+0.01(+6.36%)
Aug 07, 2019	0.1100	0.1100	0.1000	0.1100	16,000	+0.01(+10.00%)
Aug 06, 2019	0.1000	0.1000	0.1000	0.1000	4,500	+0.01(+12.87%)
Jul 30, 2019		0.0886	0.0886	0.0886	0	+0.00(+4.24%)
Jul 29, 2019	0.0850	0.0850	0.0850	0.0850	1,000	-0.01(-10.05%)
Jul 25, 2019		0.0945	0.0945	0.0945	0	+0.00(+0.00%)
Jul 24, 2019	0.0945	0.0945	0.0945	0.0945	1,000	-0.00(-1.87%)
Jul 23, 2019	0.0927	0.1000	0.0884	0.0963	95,000	+0.03(+37.57%)
Jul 22, 2019	0.0700	0.0700	0.0700	0.0700	500	+0.01(+16.28%)
Jul 18, 2019		0.0602	0.0602	0.0602	0	-0.01(-15.21%)
Jul 17, 2019	0.0710	0.0710	0.0710	0.0710	10,000	-0.00(-5.33%)
Jul 15, 2019		0.0750	0.0750	0.0750	0	+0.00(+3.02%)
Jul 09, 2019		0.0728	0.0728	0.0728	0	+0.00(+0.00%)
Jul 05, 2019		0.0728	0.0728	0.0728	0	+0.01(+8.66%)
Jul 02, 2019		0.0670	0.0670	0.0670	0	+0.00(+5.02%)
Jun 28, 2019		0.0638	0.0638	0.0638	0	-0.00(-4.78%)
Jun 25, 2019		0.0670	0.0670	0.0670	0	+0.00(+0.00%)