Gatekeeper Systems Inc (OP: GKPRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	0.5712	0.5712	0.5601	0.5708	19,042	-0.01(-1.48%)
Aug 30, 2021	0.5700	0.5807	0.5619	0.5794	24,063	+0.00(+0.05%)
Aug 27, 2021	0.5600	0.5793	0.5524	0.5791	29,276	+0.01(+1.33%)
Aug 26, 2021	0.5720	0.5720	0.5706	0.5715	4,935	+0.01(+1.15%)
Aug 25, 2021	0.5700	0.5800	0.5628	0.5650	14,446	-0.03(-5.19%)
Aug 24, 2021	0.5871	0.5959	0.5777	0.5959	14,654	+0.01(+1.00%)
Aug 23, 2021	0.5557	0.5900	0.5557	0.5900	12,420	+0.04(+6.81%)
Aug 20, 2021	0.5369	0.5554	0.5369	0.5524	11,675	+0.03(+5.68%)
Aug 19, 2021	0.5616	0.5685	0.5225	0.5227	19,148	-0.07(-12.02%)
Aug 18, 2021	0.5539	0.5941	0.5465	0.5941	20,861	+0.04(+7.35%)
Aug 17, 2021	0.5706	0.5748	0.5489	0.5534	57,684	-0.06(-9.81%)
Aug 16, 2021	0.6003	0.6136	0.5792	0.6136	15,241	-0.00(-0.73%)
Aug 13, 2021	0.6356	0.6356	0.5900	0.6181	35,547	-0.01(-1.10%)
Aug 12, 2021	0.5850	0.6281	0.5850	0.6250	83,213	+0.04(+6.73%)
Aug 11, 2021	0.5812	0.5974	0.5681	0.5856	39,127	+0.01(+1.84%)
Aug 10, 2021	0.5718	0.5875	0.5660	0.5750	42,435	+0.01(+2.04%)
Aug 09, 2021	0.5611	0.5635	0.5375	0.5635	170,196	+0.02(+2.92%)
Aug 06, 2021	0.5356	0.5475	0.5260	0.5475	90,450	+0.01(+2.60%)
Aug 05, 2021	0.5384	0.5411	0.5329	0.5336	75,630	-0.00(-0.26%)
Aug 04, 2021	0.5250	0.5402	0.5150	0.5350	66,261	+0.03(+4.90%)
Aug 03, 2021	0.5239	0.5251	0.5100	0.5100	72,054	+0.00(+0.00%)
Aug 02, 2021	0.5233	0.5233	0.5099	0.5100	8,840	-0.01(-2.19%)
Jul 30, 2021	0.5131	0.5214	0.5123	0.5214	10,498	+0.00(+0.27%)
Jul 29, 2021	0.5272	0.5450	0.5181	0.5200	69,964	-0.01(-2.62%)
Jul 28, 2021	0.5381	0.5381	0.5160	0.5340	61,222	+0.00(+0.38%)
Jul 27, 2021	0.5435	0.5435	0.4820	0.5320	273,884	-0.06(-9.83%)
Jul 26, 2021	0.5783	0.5950	0.5779	0.5900	61,492	+0.00(+0.70%)
Jul 23, 2021	0.5870	0.5967	0.5800	0.5859	38,880	-0.01(-2.35%)
Jul 22, 2021	0.5975	0.6100	0.5840	0.6000	34,600	+0.00(+0.42%)
Jul 21, 2021	0.5796	0.6000	0.5796	0.5975	21,260	+0.02(+3.99%)
Jul 20, 2021	0.5696	0.5952	0.5535	0.5746	36,547	+0.02(+3.66%)
Jul 19, 2021	0.5500	0.5588	0.5200	0.5543	58,017	+0.01(+1.24%)
Jul 16, 2021	0.5862	0.5953	0.5475	0.5475	86,930	-0.04(-6.81%)
Jul 15, 2021	0.5919	0.6200	0.5800	0.5875	72,726	-0.01(-1.29%)
Jul 14, 2021	0.5890	0.6075	0.5830	0.5952	44,598	+0.01(+1.10%)
Jul 13, 2021	0.5640	0.5887	0.5640	0.5887	22,995	+0.01(+1.94%)
Jul 12, 2021	0.5783	0.5800	0.5620	0.5775	81,537	-0.01(-1.08%)
Jul 09, 2021	0.5962	0.5970	0.5501	0.5838	37,042	+0.01(+1.53%)
Jul 08, 2021	0.5900	0.5969	0.5750	0.5750	29,916	-0.02(-2.99%)
Jul 07, 2021	0.6102	0.6102	0.5925	0.5927	59,738	-0.02(-3.63%)
Jul 06, 2021	0.6200	0.6200	0.5895	0.6150	3,282	-0.00(-0.29%)
Jul 02, 2021	0.5902	0.6256	0.5820	0.6168	173,720	+0.03(+4.54%)
Jul 01, 2021	0.5975	0.5975	0.5870	0.5900	19,430	+0.00(+0.43%)
Jun 30, 2021	0.5833	0.5908	0.5700	0.5875	32,934	+0.01(+1.29%)
Jun 29, 2021	0.5600	0.5905	0.5600	0.5800	28,072	+0.01(+1.49%)
Jun 28, 2021	0.5612	0.5715	0.5426	0.5715	64,430	+0.03(+5.83%)
Jun 25, 2021	0.5595	0.5850	0.5400	0.5400	78,302	-0.03(-5.41%)
Jun 24, 2021	0.5886	0.6011	0.5600	0.5709	129,749	-0.03(-5.01%)
Jun 23, 2021	0.6210	0.6210	0.5986	0.6010	25,113	+0.00(+0.17%)
Jun 22, 2021	0.5945	0.6058	0.5892	0.6000	22,660	+0.00(+0.76%)
Jun 21, 2021	0.5917	0.5988	0.5829	0.5955	37,663	+0.01(+1.19%)
Jun 18, 2021	0.5900	0.6023	0.5840	0.5885	16,317	-0.01(-1.92%)
Jun 17, 2021	0.5840	0.6075	0.5840	0.6000	21,763	+0.00(+0.23%)
Jun 16, 2021	0.5971	0.6266	0.5971	0.5986	26,802	-0.02(-3.72%)
Jun 15, 2021	0.6043	0.6217	0.5898	0.6217	32,477	+0.03(+4.28%)
Jun 14, 2021	0.5926	0.6100	0.5840	0.5962	36,385	+0.01(+1.69%)
Jun 11, 2021	0.5882	0.6021	0.5680	0.5863	40,818	+0.01(+1.74%)
Jun 10, 2021	0.5917	0.5979	0.5700	0.5763	97,999	-0.02(-3.32%)
Jun 09, 2021	0.6226	0.6226	0.5881	0.5961	149,828	+0.00(+0.39%)
Jun 08, 2021	0.6036	0.6041	0.5926	0.5938	58,334	-0.01(-1.93%)
Jun 07, 2021	0.6224	0.6224	0.5881	0.6055	69,286	+0.00(+0.08%)
Jun 04, 2021	0.6110	0.6211	0.6050	0.6050	44,445	-0.02(-3.59%)
Jun 03, 2021	0.6300	0.6300	0.6106	0.6275	33,018	-0.01(-1.57%)
Jun 02, 2021	0.6508	0.6508	0.6283	0.6375	10,744	+0.02(+2.64%)