Gatekeeper Systems Inc. Historical Data - 1GK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.386	0.386	0.386	8009	0.386	DE
4	-0.054	-12.2727272727	0.44	0.47	0.386	8581	0.43206934	DE
12	-0.08	-17.1673819742	0.466	0.47	0.386	6308	0.43485405	DE
26	-0.084	-17.8723404255	0.47	0.56	0.386	3939	0.47244018	DE
52	0.124	47.3282442748	0.262	0.56	0.22	5343	0.38572988	DE
156	0.124	47.3282442748	0.262	0.56	0.22	5343	0.38572988	DE
260	0.124	47.3282442748	0.262	0.56	0.22	5343	0.38572988	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722371160	0.386	0	0.00	0.386	0.386	0.386	0
1722284760	0.386	0	0.00	0.386	0.386	0.386	0
1722025560	0.386	0	0.00	0.386	0.386	0.386	0
1721939160	0.386	-0.016	-3.98	0.386	0.386	0.386	8009
1721852820	0.402	0	0.00	0.402	0.402	0.402	0
1721766420	0.402	-0.068	-14.47	0.396	0.402	0.392	9000
1721679960	0.47	0	0.00	0.47	0.47	0.47	0
1721420760	0.47	0	0.00	0.47	0.47	0.47	0
1721334360	0.47	0	0.00	0.47	0.47	0.47	0
1721247960	0.47	0	0.00	0.47	0.47	0.47	0
1721161560	0.47	0	0.00	0.47	0.47	0.47	0
1721075160	0.47	0.03	6.82	0.47	0.47	0.47	16743
1720815960	0.44	0	0.00	0.44	0.44	0.44	0
1720729560	0.44	0	0.00	0.44	0.44	0.44	0
1720643160	0.44	0	0.00	0.44	0.44	0.44	0
1720556760	0.44	0	0.00	0.44	0.44	0.44	0
1720470360	0.44	-0.002	-0.45	0.44	0.44	0.44	570
1720211220	0.442	0	0.00	0.442	0.442	0.442	0
1720124820	0.442	0	0.00	0.442	0.442	0.442	0
1720038420	0.442	0	0.00	0.442	0.442	0.442	0
1719952020	0.442	0	0.00	0.442	0.442	0.442	0
1719865620	0.442	0	0.00	0.442	0.442	0.442	0
1719606420	0.442	0	0.00	0.442	0.442	0.442	0
1719520020	0.442	0	0.00	0.442	0.442	0.442	0
1719433620	0.442	0	0.00	0.442	0.442	0.442	0
1719347220	0.442	0	0.00	0.442	0.442	0.442	0
1719260820	0.442	0.014	3.27	0.442	0.442	0.442	3500
1719001620	0.428	-0.038	-8.15	0.428	0.428	0.428	3337
1718915160	0.466	0	0.00	0.466	0.466	0.466	0
1718828760	0.466	0	0.00	0.466	0.466	0.466	0
1718742360	0.466	0	0.00	0.466	0.466	0.466	0
1718655960	0.466	0	0.00	0.466	0.466	0.466	0
1718396760	0.466	0	0.00	0.466	0.466	0.466	0
1718310360	0.466	0	0.00	0.466	0.466	0.466	0
1718223960	0.466	0	0.00	0.466	0.466	0.466	0
1718137560	0.466	0	0.00	0.466	0.466	0.466	0
1718051160	0.466	0	0.00	0.466	0.466	0.466	0
1717791960	0.466	0	0.00	0.466	0.466	0.466	0
1717705560	0.466	0	0.00	0.466	0.466	0.466	0
1717619160	0.466	0	0.00	0.466	0.466	0.466	0
1717532760	0.466	0	0.00	0.466	0.466	0.466	0
1717446360	0.466	0	0.00	0.466	0.466	0.466	0
1717187160	0.466	0	0.00	0.466	0.466	0.466	0
1717100760	0.466	0	0.00	0.466	0.466	0.466	0
1717014360	0.466	0	0.00	0.466	0.466	0.466	0
1716927960	0.466	0	0.00	0.466	0.466	0.466	0
1716841560	0.466	0	0.00	0.466	0.466	0.466	0
1716582360	0.466	0	0.00	0.466	0.466	0.466	0
1716495960	0.466	0	0.00	0.466	0.466	0.466	0
1716409560	0.466	0	0.00	0.466	0.466	0.466	0
1716323160	0.466	0	0.00	0.466	0.466	0.466	0
1716236760	0.466	0	0.00	0.466	0.466	0.466	0
1715977560	0.466	0	0.00	0.466	0.466	0.466	0
1715891160	0.466	0	0.00	0.466	0.466	0.466	0
1715804760	0.466	0	0.00	0.466	0.466	0.466	0
1715718360	0.466	0	0.00	0.466	0.466	0.466	0
1715631960	0.466	-0.004	-0.85	0.466	0.466	0.466	3000
1715372760	0.47	0	0.00	0.47	0.47	0.47	0
1715286360	0.47	0	0.00	0.47	0.47	0.47	0
1715199960	0.47	0	0.00	0.47	0.47	0.47	0
1715113560	0.47	0	0.00	0.47	0.47	0.47	0
1715027160	0.47	0	0.00	0.47	0.47	0.47	0
1714767960	0.47	0	0.00	0.47	0.47	0.47	0
1714681560	0.47	0.008	1.73	0.47	0.47	0.47	3000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gatekeeper Systems Inc. (1GK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gatekeeper Systems Inc. (1GK) Historical

Gatekeeper Systems Inc. (1GK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History