Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gatekeeper Systems Inc (PK) | GKPRF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.013775 | -2.66% | 0.503225 | 16:00:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.518 | 0.503225 | 0.518 | 0.503225 | 0.517 |
GKPRF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.52785 | 0.55 | 0.503225 | 0.5247335 | 33,729 | -0.02463 | -4.67% |
| 1 Month | 0.578 | 0.5824 | 0.4835 | 0.5196525 | 80,306 | -0.07477 | -12.94% |
| 3 Months | 0.4609 | 0.64 | 0.4417 | 0.5515396 | 111,695 | 0.04233 | 9.18% |
| 6 Months | 0.25337 | 0.64 | 0.2404 | 0.5158748 | 77,080 | 0.24986 | 98.61% |
| 1 Year | 0.3468 | 0.64 | 0.226 | 0.4657704 | 50,674 | 0.15643 | 45.11% |
| 3 Years | 0.64 | 0.73 | 0.135 | 0.3859082 | 45,637 | -0.13678 | -21.37% |
| 5 Years | 0.076 | 1.11 | 0.0602 | 0.4656239 | 51,197 | 0.42723 | 562.14% |
GKPRF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.503225 | -0.01378 | -2.66% | 0.518 | 0.518 | 0.503225 | 6,059 |
| May 21 2024 | 0.517 | -0.02145 | -3.98% | 0.5382 | 0.5382 | 0.5105 | 34,998 |
| May 20 2024 | 0.53845 | 0.01965 | 3.79% | 0.54 | 0.55 | 0.53845 | 34,090 |
| May 17 2024 | 0.5188 | -0.0054 | -1.03% | 0.5168 | 0.52565 | 0.5106 | 26,334 |
| May 16 2024 | 0.5242 | 0.00005 | 0.01% | 0.5354 | 0.5354 | 0.5102 | 40,800 |
| May 15 2024 | 0.52415 | 0.01405 | 2.75% | 0.52785 | 0.52785 | 0.5126 | 32,425 |
| May 14 2024 | 0.5101 | -0.0056 | -1.09% | 0.523281 | 0.525675 | 0.5101 | 18,249 |
| May 13 2024 | 0.5157 | -0.0043 | -0.83% | 0.52 | 0.52 | 0.51 | 9,111 |
| May 10 2024 | 0.52 | -0.0024 | -0.46% | 0.504 | 0.52 | 0.5008 | 94,024 |
| May 09 2024 | 0.5224 | 0.0186 | 3.69% | 0.501 | 0.5224 | 0.501 | 54,714 |
| May 08 2024 | 0.5038 | -0.0062 | -1.22% | 0.51 | 0.52 | 0.5038 | 31,465 |
| May 07 2024 | 0.51 | -0.0028 | -0.55% | 0.51365 | 0.5212 | 0.5076 | 32,275 |
| May 06 2024 | 0.5128 | 0.0078 | 1.54% | 0.50 | 0.5128 | 0.50 | 33,840 |
| May 03 2024 | 0.505 | -0.01015 | -1.97% | 0.5195 | 0.52215 | 0.485 | 126,723 |
| May 02 2024 | 0.51515 | 0.02015 | 4.07% | 0.50565 | 0.51515 | 0.4835 | 99,499 |
| May 01 2024 | 0.495 | -0.015 | -2.94% | 0.51285 | 0.51285 | 0.486954 | 65,348 |
| Apr 30 2024 | 0.51 | -0.0115 | -2.21% | 0.5199 | 0.5355 | 0.502 | 107,870 |
| Apr 29 2024 | 0.5215 | -0.0189 | -3.50% | 0.54435 | 0.559 | 0.50 | 595,880 |
| Apr 26 2024 | 0.5404 | -0.0062 | -1.13% | 0.55688 | 0.5596 | 0.5401 | 99,116 |
| Apr 25 2024 | 0.5466 | -0.0034 | -0.62% | 0.554 | 0.5618 | 0.533775 | 27,152 |
| Apr 24 2024 | 0.55 | -0.02 | -3.51% | 0.578 | 0.5824 | 0.55 | 42,201 |
| Apr 23 2024 | 0.57 | 0.016 | 2.89% | 0.565 | 0.5791 | 0.555 | 95,636 |
