Gold vs US Dollar

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Gatekeeper Systems Inc (PK) (GKPRF)
Gatekeeper Systems Inc (PK) (GKPRF) Historical

GKPRF Gatekeeper Systems Inc (PK)

0.4804

-0.00035 (-0.07%)

Last Updated: 16:12:35

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Gatekeeper Systems Inc (PK)	USOTC:GKPRF	OTCMarkets	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.00035	-0.07%	0.4804	0.4721	0.4795

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.4804	0.4721	0.4721	2,140	16:12:35

Gatekeeper Systems (PK) (GKPRF) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
29 Nov 2024	0.48075	-0.00195	-0.40%	0.48	0.483	28,700
27 Nov 2024	0.4827	-0.0003	-0.06%	0.4765	0.49075	4,058
26 Nov 2024	0.483	0.023	5.00%	0.45425	0.4875	52,075
25 Nov 2024	0.46	-0.0001	-0.02%	0.4501	0.472	103,869
22 Nov 2024	0.4601	0.0082	1.81%	0.44925	0.47	364,250
21 Nov 2024	0.4519	0.0019	0.42%	0.4391	0.4576	99,450
20 Nov 2024	0.45	0.0056	1.26%	0.44445	0.4528	18,131
19 Nov 2024	0.4444	-0.001	-0.22%	0.4444	0.4565	11,510
18 Nov 2024	0.4454	-0.00374	-0.83%	0.44	0.452	21,385
15 Nov 2024	0.44914	0.01794	4.16%	0.43285	0.44914	39,730
14 Nov 2024	0.4312	0.0112	2.67%	0.42	0.4332	22,438
13 Nov 2024	0.42	0.022	5.53%	0.40615	0.42	12,964
12 Nov 2024	0.398	0.0021	0.53%	0.39	0.415	47,947
11 Nov 2024	0.3959	-0.02291	-5.47%	0.3959	0.42026	62,865
08 Nov 2024	0.41881	0.00781	1.90%	0.407346	0.4246	97,562
07 Nov 2024	0.411	-0.02945	-6.69%	0.393847	0.4444	186,675
06 Nov 2024	0.44045	-0.01643	-3.60%	0.4042	0.4426	112,783
05 Nov 2024	0.45688	0.01108	2.49%	0.44555	0.45701	16,260
04 Nov 2024	0.4458	0.0058	1.32%	0.439	0.463855	147,355

Download more Gatekeeper Systems Inc (PK) Historical Data

Gatekeeper Systems Inc (PK) (GKPRF) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.46	0.49075	0.4501	0.4699912	47,176	0.0204	4.43%
1 Month	0.46	0.49075	0.39	0.4422972	76,316	0.0204	4.43%
3 Months	0.371429	0.50	0.33025	0.4481953	75,748	0.10897	29.34%
6 Months	0.53	0.53	0.33	0.4336923	76,870	-0.0496	-9.36%
1 Year	0.2595	0.64	0.2595	0.4759202	76,808	0.2209	85.13%
3 Years	0.4205	0.64	0.135	0.3732695	50,954	0.0599	14.24%
5 Years	0.1373	1.11	0.0811	0.4645386	55,587	0.3431	249.89%

Gatekeeper Systems (PK)

Obrascon Huarte Lain

Leverage Shares 2x Visa ...

Global X Robotics & Arti...

Hemnet Group AB (PK)

First Choice Healthcare ... (PK)

Clime Investment Managem...

East West Banking (GM)

Bellavista Resources

Global X Silver Miners U...

National Australia Bank (PK)

FalconStor Software (PK)

Coronado Global Resources (PK)

Delayed Upgrade Clock

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