ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,426.40
      0.12%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.76
      -0.03%
      Bitcoin
      65,012.68
      -0.19%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Gatekeeper Systems Inc (PK) (GKPRF)

      7. Gatekeeper Systems Inc (PK) (GKPRF) Historical

      GKPRF Gatekeeper Systems Inc (PK)

      0.455
      -0.00305 (-0.67%)
      Jun 18 2024 - Closed
      Delayed by 15 minutes

      GKPRF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 18 2024 0.455 -0.00305 -0.67% 0.4718 0.4718 0.4491 22,110
      Jun 17 2024 0.45805 -0.00195 -0.42% 0.4595 0.4595 0.45805 8,500
      Jun 14 2024 0.46 -0.02 -4.17% 0.47 0.4742 0.4541 50,308
      Jun 13 2024 0.48 -0.00675 -1.39% 0.487313 0.487313 0.471 80,302
      Jun 12 2024 0.48675 0.00435 0.90% 0.4657 0.4875 0.4657 43,200
      Jun 11 2024 0.4824 -0.01167 -2.36% 0.4951 0.4951 0.4747 9,799
      Jun 10 2024 0.494067 -0.00108 -0.22% 0.4901 0.4951 0.4892 98,820
      Jun 07 2024 0.49515 0.00105 0.21% 0.492 0.49667 0.4855 74,360
      Jun 06 2024 0.4941 -0.0059 -1.18% 0.50 0.5043 0.4786 93,761
      Jun 05 2024 0.50 -0.0013 -0.26% 0.50 0.50 0.50 1,000
      Jun 04 2024 0.5013 -0.0135 -2.62% 0.5152 0.5216 0.5013 18,802
      Jun 03 2024 0.5148 -0.0012 -0.23% 0.53 0.53 0.504 29,730
      May 31 2024 0.516 0.01275 2.53% 0.507613 0.5184 0.497 24,752
      May 30 2024 0.50325 -0.00485 -0.95% 0.5142 0.516 0.50325 4,750
      May 29 2024 0.5081 0.0048 0.95% 0.529 0.529 0.4983 88,415
      May 28 2024 0.5033 0.0033 0.66% 0.50572 0.50572 0.5033 2,250
      May 24 2024 0.50 -0.00452 -0.89% 0.523 0.523 0.50 12,507
      May 23 2024 0.504515 0.00129 0.26% 0.5062 0.515 0.50 15,994
      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
      Apr 22 2024 0.554 0.0253 4.79% 0.54 0.5645 0.5187 76,565
      Apr 19 2024 0.5287 0.0101 1.95% 0.5343 0.5343 0.510932 57,396
      Apr 18 2024 0.5186 0.03667 7.61% 0.5135 0.5549 0.50 151,277
      Apr 17 2024 0.481932 -0.03447 -6.67% 0.5226 0.5273 0.481932 130,386
      Apr 16 2024 0.5164 -0.0086 -1.64% 0.542 0.5482 0.4903 181,232
      Apr 15 2024 0.525 -0.02 -3.67% 0.55 0.566 0.521 273,943
      Apr 12 2024 0.545 -0.0031 -0.57% 0.55 0.55 0.52 270,770
      Apr 11 2024 0.548098 -0.0274 -4.76% 0.575 0.576305 0.529439 329,000
      Apr 10 2024 0.5755 -0.0345 -5.66% 0.59 0.605 0.57 201,258
      Apr 09 2024 0.61 -0.0198 -3.14% 0.612 0.635 0.59 151,840
      Apr 08 2024 0.6298 0.0298 4.97% 0.60 0.64 0.599461 323,799
      Apr 05 2024 0.60 0.0283 4.95% 0.565 0.60 0.565 246,045
      Apr 04 2024 0.5717 -0.0133 -2.27% 0.5823 0.5892 0.57 46,249
      Apr 03 2024 0.585 0.0145 2.54% 0.58 0.59 0.57 114,534
      Apr 02 2024 0.5705 -0.02915 -4.86% 0.5927 0.608 0.5698 226,617
      Apr 01 2024 0.59965 0.01965 3.39% 0.5949 0.6067 0.575 77,172
      Mar 28 2024 0.58 -0.003 -0.51% 0.59 0.59 0.57 109,751
      Mar 27 2024 0.583 -0.0021 -0.36% 0.59 0.59 0.56 175,950
      Mar 26 2024 0.5851 0.0011 0.19% 0.58 0.5888 0.57 210,676
      Mar 25 2024 0.584 0.024 4.29% 0.57 0.61 0.57 350,426
      Mar 22 2024 0.56 0.0635 12.79% 0.5039 0.5748 0.4891 701,112
      Mar 21 2024 0.4965 -0.0031 -0.62% 0.4959 0.4965 0.4875 4,080

      Your Recent History

      USOTC
      GKPRF
      Gatekeeper Systems (PK)
      Delayed Upgrade Clock