Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.2200	0.2200	0.2050	0.2200	110,555	+0.01(+2.33%)
Feb 27, 2023	0.2150	0.2150	0.2100	0.2150	155,507	+0.00(+0.00%)
Feb 24, 2023	0.2150	0.2250	0.2150	0.2150	211,500	+0.01(+2.38%)
Feb 23, 2023	0.2100	0.2100	0.2050	0.2100	163,050	+0.01(+2.44%)
Feb 22, 2023	0.2200	0.2200	0.2000	0.2050	221,675	-0.01(-4.65%)
Feb 21, 2023	0.2250	0.2250	0.2100	0.2150	170,043	-0.01(-4.44%)
Feb 17, 2023				0.2250	0	+0.01(+2.27%)
Feb 16, 2023	0.2200	0.2200	0.2200	0.2200	34,800	+0.00(+0.00%)
Feb 15, 2023	0.2250	0.2250	0.2200	0.2200	59,510	-0.01(-2.22%)
Feb 14, 2023	0.2300	0.2300	0.2250	0.2250	45,526	+0.00(+0.00%)
Feb 13, 2023	0.2300	0.2300	0.2250	0.2250	63,000	+0.00(+0.00%)
Feb 10, 2023	0.2250	0.2250	0.2200	0.2250	65,000	-0.01(-2.17%)
Feb 09, 2023	0.2300	0.2300	0.2300	0.2300	1,000	+0.01(+4.55%)
Feb 08, 2023	0.2150	0.2200	0.2150	0.2200	133,500	+0.01(+2.33%)
Feb 07, 2023	0.2250	0.2250	0.2150	0.2150	178,509	-0.01(-2.27%)
Feb 06, 2023	0.2300	0.2300	0.2150	0.2200	171,930	-0.01(-2.22%)
Feb 03, 2023	0.2400	0.2400	0.2250	0.2250	126,710	-0.01(-4.26%)
Feb 02, 2023	0.2400	0.2450	0.2300	0.2350	265,450	-0.01(-4.08%)
Feb 01, 2023	0.2400	0.2500	0.2400	0.2450	94,500	+0.01(+2.08%)
Jan 31, 2023	0.2500	0.2500	0.2400	0.2400	58,001	-0.01(-4.00%)
Jan 30, 2023	0.2500	0.2550	0.2450	0.2500	48,100	+0.01(+2.04%)
Jan 27, 2023	0.2500	0.2500	0.2400	0.2450	144,000	-0.02(-7.55%)
Jan 26, 2023	0.2650	0.2650	0.2600	0.2650	124,200	+0.00(+0.00%)
Jan 25, 2023	0.2700	0.2700	0.2650	0.2650	4,000	+0.01(+1.92%)
Jan 24, 2023	0.2700	0.2700	0.2600	0.2600	21,510	-0.01(-1.89%)
Jan 23, 2023	0.2600	0.2650	0.2600	0.2650	13,820	+0.00(+0.00%)
Jan 20, 2023	0.2600	0.2650	0.2600	0.2650	57,000	+0.00(+0.00%)
Jan 19, 2023	0.2700	0.2700	0.2650	0.2650	69,300	+0.00(+0.00%)
Jan 18, 2023	0.2650	0.2650	0.2650	0.2650	26,321	+0.00(+0.00%)
Jan 17, 2023	0.2700	0.2700	0.2500	0.2650	74,050	+0.00(+0.00%)
Jan 16, 2023	0.2650	0.2650	0.2650	0.2650	12,100	+0.00(+0.00%)
Jan 13, 2023	0.2500	0.2700	0.2500	0.2650	98,000	+0.02(+6.00%)
Jan 12, 2023	0.2600	0.2600	0.2500	0.2500	74,960	-0.01(-3.85%)
Jan 11, 2023	0.2500	0.2600	0.2500	0.2600	49,000	+0.01(+4.00%)
Jan 10, 2023	0.2450	0.2500	0.2450	0.2500	8,900	+0.00(+0.00%)
Jan 09, 2023	0.2550	0.2550	0.2500	0.2500	23,702	+0.00(+0.00%)
Jan 06, 2023	0.2550	0.2550	0.2400	0.2500	46,717	+0.01(+2.04%)
Jan 05, 2023	0.2650	0.2650	0.2300	0.2450	102,502	-0.02(-5.77%)
Jan 04, 2023	0.2700	0.2700	0.2550	0.2600	36,704	-0.02(-5.45%)
Jan 03, 2023	0.2700	0.2800	0.2700	0.2750	113,900	+0.01(+3.77%)
Dec 30, 2022				0.2650	0	+0.01(+1.92%)
Dec 29, 2022	0.2550	0.2600	0.2550	0.2600	30,500	+0.01(+1.96%)
Dec 28, 2022	0.2600	0.2600	0.2400	0.2550	214,590	-0.01(-3.77%)
Dec 23, 2022				0.2650	0	+0.02(+6.00%)
Dec 22, 2022	0.2600	0.2600	0.2450	0.2500	85,303	-0.01(-1.96%)
Dec 21, 2022	0.2350	0.2600	0.2350	0.2550	152,939	+0.02(+8.51%)
Dec 20, 2022	0.2350	0.2350	0.2200	0.2350	100,589	+0.00(+2.17%)
Dec 19, 2022	0.2500	0.2550	0.2300	0.2300	390,073	+0.02(+6.98%)
Dec 16, 2022	0.2200	0.2200	0.2100	0.2150	95,500	+0.00(+0.00%)
Dec 15, 2022	0.2000	0.2150	0.1950	0.2150	104,900	+0.01(+7.50%)
Dec 14, 2022	0.2100	0.2100	0.1950	0.2000	206,372	-0.01(-4.76%)
Dec 13, 2022	0.2400	0.2400	0.2100	0.2100	161,100	-0.02(-8.70%)
Dec 12, 2022	0.2200	0.2400	0.2200	0.2300	214,210	+0.01(+4.55%)
Dec 09, 2022	0.2000	0.2250	0.2000	0.2200	51,085	+0.02(+10.00%)
Dec 08, 2022	0.2100	0.2100	0.2000	0.2000	49,000	-0.01(-4.76%)
Dec 07, 2022	0.2000	0.2100	0.2000	0.2100	66,000	+0.01(+5.00%)
Dec 06, 2022	0.2100	0.2100	0.2000	0.2000	22,205	-0.01(-4.76%)
Dec 05, 2022	0.2100	0.2100	0.2100	0.2100	11,461	+0.00(+0.00%)
Dec 02, 2022	0.2150	0.2150	0.2050	0.2100	46,818	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.