We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Gatekeeper Systems Inc (PK) | USOTC:GKPRF | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.01015 | -1.97% | 0.505 | 0.435 | 1.02 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.52215 | 0.485 | 0.5195 | 126,723 | 21:18:39 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.505 | -0.01015 | -1.97% | 0.485 | 0.52215 | 126,723 |
| 02 May 2024 | 0.51515 | 0.02015 | 4.07% | 0.4835 | 0.51515 | 99,499 |
| 01 May 2024 | 0.495 | -0.015 | -2.94% | 0.486954 | 0.51285 | 65,348 |
| 30 Apr 2024 | 0.51 | -0.0115 | -2.21% | 0.502 | 0.5355 | 107,870 |
| 29 Apr 2024 | 0.5215 | -0.0189 | -3.50% | 0.50 | 0.559 | 595,880 |
| 26 Apr 2024 | 0.5404 | -0.0062 | -1.13% | 0.5401 | 0.5596 | 99,116 |
| 25 Apr 2024 | 0.5466 | -0.0034 | -0.62% | 0.533775 | 0.5618 | 27,152 |
| 24 Apr 2024 | 0.55 | -0.02 | -3.51% | 0.55 | 0.5824 | 42,201 |
| 23 Apr 2024 | 0.57 | 0.016 | 2.89% | 0.555 | 0.5791 | 95,636 |
| 22 Apr 2024 | 0.554 | 0.0253 | 4.79% | 0.5187 | 0.5645 | 76,565 |
| 19 Apr 2024 | 0.5287 | 0.0101 | 1.95% | 0.510932 | 0.5343 | 57,396 |
| 18 Apr 2024 | 0.5186 | 0.03667 | 7.61% | 0.50 | 0.5549 | 151,277 |
| 17 Apr 2024 | 0.481932 | -0.03447 | -6.67% | 0.481932 | 0.5273 | 130,386 |
| 16 Apr 2024 | 0.5164 | -0.0086 | -1.64% | 0.4903 | 0.5482 | 181,232 |
| 15 Apr 2024 | 0.525 | -0.02 | -3.67% | 0.521 | 0.566 | 273,943 |
| 12 Apr 2024 | 0.545 | -0.0031 | -0.57% | 0.52 | 0.55 | 270,770 |
| 11 Apr 2024 | 0.548098 | -0.0274 | -4.76% | 0.529439 | 0.576305 | 329,000 |
| 10 Apr 2024 | 0.5755 | -0.0345 | -5.66% | 0.57 | 0.605 | 201,258 |
| 09 Apr 2024 | 0.61 | -0.0198 | -3.14% | 0.59 | 0.635 | 151,840 |
| 08 Apr 2024 | 0.6298 | 0.0298 | 4.97% | 0.599461 | 0.64 | 323,799 |
| 05 Apr 2024 | 0.60 | 0.0283 | 4.95% | 0.565 | 0.60 | 246,045 |
| 04 Apr 2024 | 0.5717 | -0.0133 | -2.27% | 0.57 | 0.5892 | 46,249 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.55688 | 0.5596 | 0.4835 | 0.5197115 | 193,543 | -0.05188 | -9.32% |
| 1 Month | 0.565 | 0.64 | 0.481932 | 0.5487053 | 176,311 | -0.06 | -10.62% |
| 3 Months | 0.477 | 0.64 | 0.436 | 0.5487883 | 112,547 | 0.028 | 5.87% |
| 6 Months | 0.2585 | 0.64 | 0.2369 | 0.5104597 | 75,766 | 0.2465 | 95.36% |
| 1 Year | 0.237 | 0.64 | 0.226 | 0.4547537 | 51,006 | 0.268 | 113.08% |
| 3 Years | 0.71 | 0.77 | 0.135 | 0.401074 | 47,165 | -0.205 | -28.87% |
| 5 Years | 0.0755 | 1.11 | 0.0602 | 0.4650851 | 51,195 | 0.4295 | 568.87% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
