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
|
|
|---|---|---|---|---|
| -0.01225 | -2.15% | 0.55775 | 15:17:43 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.578 | 0.556997 | 0.5824 | 0.57 |
GKPRF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5226 | 0.5824 | 0.481932 | 0.5252987 | 102,252 | 0.03515 | 6.73% |
| 1 Month | 0.59 | 0.64 | 0.481932 | 0.5646403 | 170,496 | -0.03225 | -5.47% |
| 3 Months | 0.4387 | 0.64 | 0.429775 | 0.547335 | 110,691 | 0.11905 | 27.14% |
| 6 Months | 0.240196 | 0.64 | 0.226 | 0.5075338 | 68,059 | 0.31755 | 132.21% |
| 1 Year | 0.236 | 0.64 | 0.2138 | 0.4423978 | 47,784 | 0.32175 | 136.33% |
| 3 Years | 0.6577 | 0.77 | 0.135 | 0.4021786 | 47,034 | -0.09995 | -15.20% |
| 5 Years | 0.071 | 1.11 | 0.0602 | 0.4619172 | 50,848 | 0.48675 | 685.56% |
GKPRF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
