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 | |
|---|---|---|---|---|---|
| 0.00498 | 1.17% | 0.42998 | 0.39 | 0.438 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.4357 | 0.4049 | 0.425 | 143,115 | 21:00:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 0.42998 | 0.00498 | 1.17% | 0.4049 | 0.4357 | 143,115 |
| 13 Feb 2025 | 0.425 | 0.02126 | 5.27% | 0.3741 | 0.425 | 208,366 |
| 12 Feb 2025 | 0.40374 | -0.00626 | -1.53% | 0.4028 | 0.44055 | 32,633 |
| 11 Feb 2025 | 0.41 | -0.00495 | -1.19% | 0.40 | 0.4148 | 17,207 |
| 10 Feb 2025 | 0.41495 | 0.05295 | 14.63% | 0.36205 | 0.4242 | 618,910 |
| 07 Feb 2025 | 0.362 | 0.0196 | 5.72% | 0.3375 | 0.36544 | 222,075 |
| 06 Feb 2025 | 0.3424 | -0.0301 | -8.08% | 0.3417 | 0.365 | 330,751 |
| 05 Feb 2025 | 0.372502 | 0.0461 | 14.12% | 0.31 | 0.3833 | 224,016 |
| 04 Feb 2025 | 0.3264 | 0.0089 | 2.80% | 0.32 | 0.3388 | 167,033 |
| 03 Feb 2025 | 0.3175 | 0.0025 | 0.79% | 0.2544 | 0.3175 | 481,943 |
| 31 Jan 2025 | 0.315 | 0.015 | 5.00% | 0.285 | 0.323 | 610,555 |
| 30 Jan 2025 | 0.30 | -0.0568 | -15.92% | 0.2128 | 0.34 | 1,582,919 |
| 29 Jan 2025 | 0.3568 | 0.0025 | 0.71% | 0.3533 | 0.3568 | 4,190 |
| 28 Jan 2025 | 0.3543 | 0.0132 | 3.87% | 0.3443 | 0.3543 | 4,915 |
| 27 Jan 2025 | 0.3411 | -0.0252 | -6.88% | 0.34 | 0.371 | 55,032 |
| 24 Jan 2025 | 0.3663 | -0.00954 | -2.54% | 0.3635 | 0.3812 | 101,453 |
| 23 Jan 2025 | 0.37584 | 0.01384 | 3.82% | 0.3555 | 0.3772 | 28,250 |
| 22 Jan 2025 | 0.362 | -0.01198 | -3.20% | 0.3547 | 0.39 | 54,050 |
| 21 Jan 2025 | 0.37398 | -0.01308 | -3.38% | 0.3619 | 0.3899 | 17,508 |
| 17 Jan 2025 | 0.38706 | 0.02206 | 6.04% | 0.3676 | 0.38706 | 35,984 |
| 16 Jan 2025 | 0.365 | 0.0045 | 1.25% | 0.365 | 0.378 | 46,350 |
| 15 Jan 2025 | 0.3605 | 0.0142 | 4.10% | 0.35 | 0.3678 | 251,320 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.3429 | 0.44055 | 0.3375 | 0.4057471 | 219,838 | 0.08708 | 25.40% |
| 1 Month | 0.3726 | 0.44055 | 0.2128 | 0.3391677 | 252,515 | 0.05738 | 15.40% |
| 3 Months | 0.46672 | 0.5099 | 0.2128 | 0.374946 | 161,442 | -0.03674 | -7.87% |
| 6 Months | 0.3522 | 0.5099 | 0.2128 | 0.3949087 | 110,860 | 0.07778 | 22.08% |
| 1 Year | 0.46958 | 0.64 | 0.2128 | 0.4443236 | 99,976 | -0.0396 | -8.43% |
| 3 Years | 0.2798 | 0.64 | 0.135 | 0.3743967 | 57,369 | 0.15018 | 53.67% |
| 5 Years | 0.146624 | 1.11 | 0.0811 | 0.4569363 | 60,984 | 0.28336 | 193.25% |
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
