Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.3150	0.3200	0.2800	0.3050	314,002	-0.01(-1.61%)
Apr 27, 2023	0.3150	0.3150	0.3050	0.3100	123,405	+0.01(+1.64%)
Apr 26, 2023	0.3050	0.3050	0.3000	0.3050	271,020	+0.00(+0.00%)
Apr 25, 2023	0.3250	0.3250	0.3000	0.3050	374,850	-0.02(-4.69%)
Apr 24, 2023	0.3300	0.3300	0.3100	0.3200	136,703	-0.01(-1.54%)
Apr 21, 2023	0.3400	0.3400	0.3200	0.3250	414,431	-0.02(-5.80%)
Apr 20, 2023	0.3150	0.3650	0.3000	0.3450	943,574	+0.03(+11.29%)
Apr 19, 2023	0.2550	0.3250	0.2500	0.3100	2,280,163	+0.10(+44.19%)
Apr 18, 2023	0.2250	0.2300	0.2150	0.2150	112,200	-0.01(-4.44%)
Apr 17, 2023	0.2300	0.2300	0.2250	0.2250	53,500	+0.00(+0.00%)
Apr 14, 2023	0.2300	0.2350	0.2150	0.2250	193,353	-0.01(-2.17%)
Apr 13, 2023	0.2300	0.2350	0.2300	0.2300	118,170	-0.00(-2.13%)
Apr 12, 2023	0.2200	0.2350	0.2200	0.2350	189,948	+0.02(+9.30%)
Apr 11, 2023	0.2050	0.2200	0.2050	0.2150	190,600	+0.01(+4.88%)
Apr 10, 2023	0.2000	0.2050	0.2000	0.2050	78,242	+0.00(+2.50%)
Apr 06, 2023				0.2000	0	+0.00(+0.00%)
Apr 05, 2023	0.1950	0.2000	0.1950	0.2000	3,000	+0.01(+2.56%)
Apr 04, 2023	0.2000	0.2000	0.1950	0.1950	21,500	-0.01(-2.50%)

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.