![Gatekeeper Systems Inc.](/common/images/company/TG_1GK.png)
Gatekeeper Systems Inc. (1GK)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0.428 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0.428 | 0 | 0 | 0 | DE |
12 | -0.126 | -22.5 | 0.56 | 0.56 | 0.428 | 4150 | 0.51719737 | DE |
26 | 0.072 | 19.8895027624 | 0.362 | 0.56 | 0.32 | 4323 | 0.45811985 | DE |
52 | 0.172 | 65.6488549618 | 0.262 | 0.56 | 0.22 | 5189 | 0.37412589 | DE |
156 | 0.172 | 65.6488549618 | 0.262 | 0.56 | 0.22 | 5189 | 0.37412589 | DE |
260 | 0.172 | 65.6488549618 | 0.262 | 0.56 | 0.22 | 5189 | 0.37412589 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1714508820 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1714422420 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1714163220 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1714076820 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1713990420 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1713904020 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1713817620 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1713558420 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1713472020 | 0.462 | -0.03 | -6.10 | 0.462 | 0.462 | 0.462 | 6370 |
1713385620 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
1713299220 | 0.492 | 0.002 | 0.41 | 0.492 | 0.492 | 0.492 | 100 |
1713212820 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1712953620 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1712867220 | 0.49 | -0.06 | -10.91 | 0.49 | 0.49 | 0.49 | 2000 |
1712780760 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 4303 |
1712694360 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 5500 |
1712607960 | 0.56 | 0.035 | 6.67 | 0.56 | 0.56 | 0.56 | 8928 |
1712352360 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1712265960 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1712179560 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1712093160 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1711661160 | 0.525 | -0.005 | -0.94 | 0.525 | 0.525 | 0.525 | 200 |
1711574760 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
1711488360 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
1711401960 | 0.53 | 0.042 | 8.61 | 0.53 | 0.53 | 0.53 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.