Gatekeeper Systems Inc (PK) (GKPRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08708 | 25.3951589385 | 0.3429 | 0.44055 | 0.3375 | 219838 | 0.40574706 | CS |
| 4 | 0.05738 | 15.3998926463 | 0.3726 | 0.44055 | 0.2128 | 252515 | 0.33916768 | CS |
| 12 | -0.03674 | -7.87195749057 | 0.46672 | 0.5099 | 0.2128 | 161442 | 0.37494604 | CS |
| 26 | 0.07778 | 22.0840431573 | 0.3522 | 0.5099 | 0.2128 | 110860 | 0.39490873 | CS |
| 52 | -0.0396 | -8.43306784786 | 0.46958 | 0.64 | 0.2128 | 99976 | 0.44432363 | CS |
| 156 | 0.15018 | 53.6740528949 | 0.2798 | 0.64 | 0.135 | 57369 | 0.37439671 | CS |
| 260 | 0.283356 | 193.253491925 | 0.146624 | 1.11 | 0.0811 | 60984 | 0.4569363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.425 | 0.02126 | 5.27 | 0.413305 | 0.425 | 0.3741 | 208366 |
| 1739398920 | 0.40374 | -0.00626 | -1.53 | 0.44055 | 0.44055 | 0.4028 | 32633 |
| 1739312940 | 0.4099999 | -0.00495 | -1.19 | 0.41375 | 0.4148 | 0.4 | 17207 |
| 1739226000 | 0.41495 | 0.05295 | 14.63 | 0.3749 | 0.4242 | 0.36205 | 618910 |
| 1738967160 | 0.362 | 0.0196 | 5.72 | 0.3429 | 0.36544 | 0.3375 | 222075 |
| 1738880400 | 0.3424 | -0.030102 | -8.08 | 0.3639 | 0.365 | 0.3417 | 330751 |
| 1738794000 | 0.372502 | 0.046102 | 14.12 | 0.32 | 0.3832999 | 0.31 | 224016 |
| 1738708080 | 0.3264 | 0.0089 | 2.80 | 0.32 | 0.3388 | 0.32 | 167033 |
| 1738621740 | 0.3175 | 0.0025 | 0.79 | 0.3001 | 0.3175 | 0.2544 | 481943 |
| 1738362000 | 0.315 | 0.015 | 5.00 | 0.2904 | 0.323 | 0.2849999 | 610555 |
| 1738276080 | 0.3 | -0.0568 | -15.92 | 0.2975 | 0.34 | 0.2128 | 1582919 |
| 1738189740 | 0.3568 | 0.0025 | 0.71 | 0.3533 | 0.3568 | 0.3533 | 4190 |
| 1738103280 | 0.3543 | 0.0132 | 3.87 | 0.3443 | 0.3543 | 0.3443 | 4915 |
| 1738016820 | 0.3411 | -0.0252 | -6.88 | 0.34 | 0.371 | 0.34 | 55032 |
| 1737757440 | 0.3663 | -0.00954 | -2.54 | 0.3779 | 0.3812 | 0.3635 | 101453 |
| 1737671220 | 0.37584 | 0.01384 | 3.82 | 0.3555 | 0.3772 | 0.3555 | 28250 |
| 1737584640 | 0.362 | -0.01198 | -3.20 | 0.375 | 0.39 | 0.3547 | 54050 |
| 1737498540 | 0.37398 | -0.01308 | -3.38 | 0.3899 | 0.3899 | 0.3619 | 17508 |
| 1737152880 | 0.38706 | 0.02206 | 6.04 | 0.3726 | 0.38706 | 0.3676 | 35984 |
| 1737066420 | 0.365 | 0.0045 | 1.25 | 0.37 | 0.378 | 0.365 | 46350 |
| 1736979720 | 0.3605 | 0.0142 | 4.10 | 0.3577 | 0.3678 | 0.35 | 251320 |
| 1736893380 | 0.3463 | -0.0037 | -1.06 | 0.359556 | 0.359556 | 0.3463 | 95027 |
| 1736806800 | 0.35 | -0.0135 | -3.71 | 0.3742 | 0.388374 | 0.35 | 42646 |
| 1736547720 | 0.3635 | -0.0295 | -7.51 | 0.4099999 | 0.4099999 | 0.3632 | 161077 |
| 1736375340 | 0.393 | -0.007 | -1.75 | 0.395 | 0.395 | 0.393 | 15053 |
| 1736288940 | 0.4 | -0.00455 | -1.12 | 0.3925 | 0.406557 | 0.3925 | 32320 |
| 1736202360 | 0.40455 | 0.013 | 3.32 | 0.39 | 0.4049 | 0.39 | 79820 |
| 1735942980 | 0.39155 | -0.01445 | -3.56 | 0.40215 | 0.40625 | 0.39155 | 91183 |
| 1735856700 | 0.406 | 0.002 | 0.50 | 0.4076 | 0.4099999 | 0.395 | 139987 |
| 1735683960 | 0.404 | -0.001 | -0.25 | 0.4014 | 0.4084999 | 0.395 | 32928 |
| 1735597740 | 0.405 | -0.005 | -1.22 | 0.4109999 | 0.4109999 | 0.392 | 72604 |
| 1735338000 | 0.4099999 | -0.0326 | -7.37 | 0.4074999 | 0.4155 | 0.4074999 | 104117 |
| 1735252020 | 0.4426 | 0.0354 | 8.69 | 0.4099999 | 0.4551 | 0.4099999 | 64596 |
| 1735078200 | 0.4072 | 0.00595 | 1.48 | 0.405 | 0.4152 | 0.405 | 132400 |
| 1734992400 | 0.40125 | 0.02125 | 5.59 | 0.434 | 0.434 | 0.374 | 337142 |
| 1734733200 | 0.38 | -0.0767 | -16.79 | 0.47 | 0.488 | 0.372 | 929805 |
| 1734646800 | 0.4567 | -0.0033 | -0.72 | 0.46 | 0.46 | 0.45585 | 16700 |
| 1734560940 | 0.46 | -0.0182 | -3.81 | 0.4635 | 0.473 | 0.46 | 138547 |
| 1734474360 | 0.4782 | -0.0145 | -2.94 | 0.48 | 0.48835 | 0.4782 | 31285 |
| 1734388140 | 0.4927 | 0.0014 | 0.28 | 0.4832 | 0.4933 | 0.4832 | 45234 |
| 1734128940 | 0.4913 | 0.0143 | 3.00 | 0.48305 | 0.4913 | 0.483 | 29765 |
| 1734042480 | 0.477 | 0.0066 | 1.40 | 0.47 | 0.49 | 0.47 | 32417 |
| 1733955900 | 0.4704 | -0.0119 | -2.47 | 0.48 | 0.48 | 0.4704 | 19043 |
| 1733869200 | 0.4823 | -0.0158 | -3.17 | 0.492 | 0.5024 | 0.48 | 58332 |
| 1733782800 | 0.4981 | 0.00422 | 0.85 | 0.4998 | 0.5099 | 0.49 | 123153 |
| 1733523600 | 0.49388 | 0.01488 | 3.11 | 0.478 | 0.49388 | 0.478 | 82651 |
| 1733437500 | 0.479 | 0.005 | 1.05 | 0.4666 | 0.4897 | 0.46355 | 170182 |
| 1733350980 | 0.474 | -0.001 | -0.21 | 0.4664 | 0.477 | 0.4664 | 96605 |
| 1733264700 | 0.475 | 0.009 | 1.93 | 0.4765 | 0.4765 | 0.468616 | 18710 |
| 1733178180 | 0.466 | -0.01475 | -3.07 | 0.4721 | 0.4804 | 0.4633 | 37563 |
| 1732918200 | 0.48075 | -0.00195 | -0.40 | 0.48 | 0.483 | 0.48 | 28700 |
| 1732746540 | 0.4827 | -0.0003 | -0.06 | 0.4825 | 0.49075 | 0.4765 | 4058 |
| 1732660140 | 0.483 | 0.023 | 5.00 | 0.45425 | 0.4875 | 0.45425 | 52075 |
| 1732573560 | 0.46 | -0.0001 | -0.02 | 0.46 | 0.472 | 0.4501 | 103869 |
| 1732314000 | 0.4601 | 0.0082 | 1.81 | 0.46672 | 0.47 | 0.44925 | 364250 |
| 1732227900 | 0.4519 | 0.0019 | 0.42 | 0.4441 | 0.4576 | 0.4391 | 99450 |
| 1732141740 | 0.45 | 0.0056 | 1.26 | 0.45 | 0.4528 | 0.44445 | 18131 |
| 1732054800 | 0.4444 | -0.001 | -0.22 | 0.4495 | 0.4565 | 0.4444 | 11510 |
| 1731968640 | 0.4454 | -0.00374 | -0.83 | 0.44 | 0.452 | 0.44 | 21385 |
| 1731709260 | 0.44914 | 0.01794 | 4.16 | 0.44 | 0.44914 | 0.43285 | 39730 |
| 1731622800 | 0.4312 | 0.0112 | 2.67 | 0.42 | 0.4332 | 0.42 | 22438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
