ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,201.57
      0.50%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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)

      0.505
      -0.01015 (-1.97%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      GKPRF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 20 2024 0.4996 0.0116 2.38% 0.539 0.539 0.49228 20,890
      Mar 19 2024 0.488 0.0028 0.58% 0.488 0.488 0.488 6,030
      Mar 18 2024 0.4852 -0.0197 -3.90% 0.48 0.4951 0.48 9,686
      Mar 15 2024 0.5049 0.013 2.64% 0.4894 0.5049 0.4892 9,390
      Mar 14 2024 0.4919 -0.0403 -7.57% 0.5088 0.5268 0.4775 41,923
      Mar 13 2024 0.5322 0.0022 0.42% 0.5346 0.5346 0.5322 20,000
      Mar 12 2024 0.53 0.0219 4.31% 0.479 0.53 0.479 37,970
      Mar 11 2024 0.5081 -0.0458 -8.27% 0.5485 0.5534 0.5048 31,511
      Mar 08 2024 0.5539 -0.0061 -1.09% 0.5545 0.56 0.5539 17,274
      Mar 07 2024 0.56 0.05 9.80% 0.4939 0.56 0.4939 63,701
      Mar 06 2024 0.51 -0.001 -0.20% 0.511 0.5118 0.5088 37,166
      Mar 05 2024 0.511 0.00693 1.37% 0.50742 0.511 0.4985 2,560
      Mar 04 2024 0.504075 -0.01353 -2.61% 0.51 0.51 0.4936 3,051
      Mar 01 2024 0.5176 0.0352 7.30% 0.477452 0.5176 0.477452 164,800
      Feb 29 2024 0.4824 0.0322 7.15% 0.4417 0.4839 0.4417 8,985
      Feb 28 2024 0.4502 -0.0048 -1.05% 0.4609 0.4609 0.4502 3,230
      Feb 27 2024 0.455 0.003 0.66% 0.4417 0.4614 0.4417 51,849
      Feb 26 2024 0.452 -0.003 -0.66% 0.4417 0.46065 0.4417 1,546
      Feb 23 2024 0.455 -0.0137 -2.92% 0.472 0.472 0.4489 49,280
      Feb 22 2024 0.4687 -0.0113 -2.35% 0.48 0.48 0.4687 18,300
      Feb 21 2024 0.48 -0.0089 -1.82% 0.48 0.48495 0.48 30,200
      Feb 20 2024 0.4889 -0.019 -3.74% 0.501 0.501 0.48445 22,100
      Feb 16 2024 0.5079 0.0075 1.50% 0.52404 0.52404 0.4908 94,815
      Feb 15 2024 0.5004 0.0242 5.08% 0.51 0.53 0.4978 56,242
      Feb 14 2024 0.4762 0.0402 9.22% 0.46958 0.4762 0.46958 12,873
      Feb 13 2024 0.436 -0.024 -5.22% 0.45 0.45 0.436 64,500
      Feb 12 2024 0.46 -0.023 -4.76% 0.464 0.47 0.45535 24,282
      Feb 09 2024 0.483 -0.0165 -3.30% 0.477 0.4903 0.47 80,802
      Feb 08 2024 0.4995 -0.028 -5.31% 0.52 0.52 0.493 38,091
      Feb 07 2024 0.5275 -0.0035 -0.66% 0.534 0.534 0.5065 122,779
      Feb 06 2024 0.531 0.0235 4.63% 0.56 0.56 0.5035 256,034
      Feb 05 2024 0.5075 0.0232 4.79% 0.445 0.526 0.445 341,778

      Your Recent History

      USOTC
      GKPRF
      Gatekeeper Systems (PK)
      Delayed Upgrade Clock