Gatekeeper Systems Inc (GSI)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.455 | -0.015 | -3.19 | 0.46 | 0.465 | 0.455 | 41000 |
| 1741387200 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 251951 |
| 1741300800 | 0.47 | 0.005 | 1.08 | 0.475 | 0.49 | 0.47 | 71311 |
| 1741214400 | 0.465 | 0.03 | 6.90 | 0.45 | 0.465 | 0.45 | 42500 |
| 1741128000 | 0.435 | -0.045 | -9.38 | 0.49 | 0.49 | 0.435 | 299176 |
| 1741041600 | 0.48 | -0.05 | -9.43 | 0.52 | 0.52 | 0.48 | 218441 |
| 1740782400 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.5 | 138200 |
| 1740696000 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 145405 |
| 1740609600 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 16909 |
| 1740523200 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.51 | 109154 |
| 1740436800 | 0.54 | 0.01 | 1.89 | 0.54 | 0.55 | 0.54 | 25565 |
| 1740177600 | 0.53 | -0.02 | -3.64 | 0.56 | 0.56 | 0.53 | 107404 |
| 1740091200 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.53 | 46385 |
| 1740004800 | 0.53 | -0.04 | -7.02 | 0.51 | 0.56 | 0.5 | 263222 |
| 1739918400 | 0.5699999 | -0.05 | -8.06 | 0.62 | 0.62 | 0.56 | 193811 |
| 1739572800 | 0.62 | 0.02 | 3.33 | 0.59 | 0.62 | 0.5699999 | 159990 |
| 1739486400 | 0.6 | 0.01 | 1.69 | 0.58 | 0.62 | 0.54 | 157243 |
| 1739400000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 107209 |
| 1739313600 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.56 | 73662 |
| 1739227200 | 0.59 | 0.07 | 13.46 | 0.53 | 0.61 | 0.52 | 616706 |
| 1738968000 | 0.52 | 0.03 | 6.12 | 0.5 | 0.52 | 0.48 | 261195 |
| 1738881600 | 0.49 | -0.04 | -7.55 | 0.52 | 0.52 | 0.48 | 369666 |
| 1738795200 | 0.53 | 0.075 | 16.48 | 0.46 | 0.54 | 0.435 | 439061 |
| 1738708800 | 0.455 | -0.005 | -1.09 | 0.47 | 0.48 | 0.455 | 127460 |
| 1738622400 | 0.46 | 0.02 | 4.55 | 0.395 | 0.46 | 0.38 | 428078 |
| 1738363200 | 0.44 | 0.02 | 4.76 | 0.4099999 | 0.47 | 0.4099999 | 416218 |
| 1738276800 | 0.42 | -0.1 | -19.23 | 0.4 | 0.43 | 0.3 | 3509303 |
| 1738190400 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.5 | 43900 |
| 1738104000 | 0.51 | 0 | 0.00 | 0.495 | 0.51 | 0.49 | 87055 |
| 1738017600 | 0.51 | -0.03 | -5.56 | 0.52 | 0.53 | 0.49 | 139813 |
| 1737758400 | 0.54 | 0.02 | 3.85 | 0.54 | 0.54 | 0.52 | 52000 |
| 1737672000 | 0.52 | 0 | 0.00 | 0.5 | 0.53 | 0.5 | 70600 |
| 1737585600 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.51 | 51429 |
| 1737499200 | 0.54 | -0.04 | -6.90 | 0.58 | 0.58 | 0.51 | 204291 |
| 1737412800 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.56 | 21855 |
| 1737153600 | 0.56 | 0.04 | 7.69 | 0.53 | 0.56 | 0.53 | 192754 |
| 1737067200 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 69603 |
| 1736980800 | 0.52 | 0.025 | 5.05 | 0.51 | 0.52 | 0.495 | 206679 |
| 1736894400 | 0.495 | -0.005 | -1.00 | 0.52 | 0.52 | 0.495 | 120511 |
| 1736808000 | 0.5 | -0.03 | -5.66 | 0.56 | 0.56 | 0.5 | 208535 |
| 1736548800 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.52 | 51897 |
| 1736462400 | 0.54 | -0.02 | -3.57 | 0.5699999 | 0.5699999 | 0.54 | 98190 |
| 1736376000 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 69491 |
| 1736289600 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.56 | 51683 |
| 1736203200 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.56 | 44825 |
| 1735944000 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 58448 |
| 1735857600 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.59 | 0.58 | 101400 |
| 1735684800 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 61056 |
| 1735598400 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.59 | 0.5699999 | 56084 |
| 1735339200 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 122796 |
| 1735069200 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.6 | 0.58 | 155179 |
| 1734993600 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.59 | 0.55 | 152384 |
| 1734734400 | 0.55 | -0.11 | -16.67 | 0.64 | 0.68 | 0.53 | 735545 |
| 1734648000 | 0.66 | 0 | 0.00 | 0.65 | 0.66 | 0.65 | 30040 |
| 1734561600 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.65 | 71700 |
| 1734475200 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.67 | 42000 |
| 1734388800 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 84987 |
| 1734129600 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7 | 0.67 | 60020 |
| 1734043200 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 4018 |
| 1733956800 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.65 | 63443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
