Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				0.7900	0	+0.01(+1.28%)
Mar 27, 2024	0.7900	0.7900	0.7600	0.7800	222,241	-0.01(-1.27%)
Mar 26, 2024	0.7900	0.8000	0.7700	0.7900	165,906	+0.00(+0.00%)
Mar 25, 2024	0.7700	0.8100	0.7700	0.7900	371,479	+0.02(+2.60%)
Mar 22, 2024	0.6800	0.7800	0.6700	0.7700	602,479	+0.10(+14.93%)
Mar 21, 2024	0.6800	0.6800	0.6600	0.6700	72,970	+0.01(+1.52%)
Mar 20, 2024	0.6700	0.6700	0.6600	0.6600	21,215	+0.00(+0.00%)
Mar 19, 2024	0.6700	0.6800	0.6600	0.6600	67,112	-0.01(-1.49%)
Mar 18, 2024	0.6700	0.6700	0.6600	0.6700	21,270	+0.01(+1.52%)
Mar 15, 2024	0.6600	0.6800	0.6500	0.6600	211,861	+0.00(+0.00%)
Mar 14, 2024	0.7200	0.7200	0.6500	0.6600	329,223	-0.05(-7.04%)
Mar 13, 2024	0.7200	0.7300	0.7100	0.7100	40,500	-0.01(-1.39%)
Mar 12, 2024	0.7100	0.7200	0.6900	0.7200	83,965	+0.03(+4.35%)
Mar 11, 2024	0.7400	0.7400	0.6600	0.6900	152,429	-0.05(-6.76%)
Mar 08, 2024	0.7700	0.7700	0.7400	0.7400	114,713	-0.01(-1.33%)
Mar 07, 2024	0.7000	0.7600	0.6800	0.7500	339,763	+0.06(+8.70%)
Mar 06, 2024	0.7000	0.7100	0.6800	0.6900	87,415	+0.00(+0.00%)
Mar 05, 2024	0.6800	0.7100	0.6600	0.6900	163,309	+0.01(+1.47%)
Mar 04, 2024	0.6800	0.6900	0.6700	0.6800	42,872	-0.01(-1.45%)
Mar 01, 2024	0.6500	0.7100	0.6500	0.6900	325,558	+0.04(+6.15%)
Feb 29, 2024	0.6200	0.6800	0.6200	0.6500	199,350	+0.04(+6.56%)
Feb 28, 2024	0.6100	0.6200	0.6000	0.6100	38,537	+0.00(+0.00%)
Feb 27, 2024	0.6100	0.6200	0.6000	0.6100	101,500	+0.00(+0.00%)
Feb 26, 2024	0.6200	0.6200	0.6100	0.6100	63,050	-0.01(-1.61%)
Feb 23, 2024	0.6300	0.6300	0.6100	0.6200	55,345	-0.01(-1.59%)
Feb 22, 2024	0.6500	0.6500	0.6200	0.6300	73,711	-0.02(-3.08%)
Feb 21, 2024	0.6600	0.6600	0.6500	0.6500	56,648	+0.00(+0.00%)
Feb 20, 2024	0.6600	0.6700	0.6500	0.6500	77,331	-0.02(-2.99%)
Feb 16, 2024				0.6700	0	-0.01(-1.47%)
Feb 15, 2024	0.6400	0.6900	0.6400	0.6800	193,752	+0.04(+6.25%)
Feb 14, 2024	0.5900	0.6400	0.5900	0.6400	77,599	+0.05(+8.47%)
Feb 13, 2024	0.6200	0.6200	0.5800	0.5900	232,872	-0.03(-4.84%)
Feb 12, 2024	0.6300	0.6400	0.6100	0.6200	119,293	-0.02(-3.13%)
Feb 09, 2024	0.6500	0.6500	0.6100	0.6400	182,439	-0.02(-3.03%)
Feb 08, 2024	0.7000	0.7000	0.6600	0.6600	177,345	-0.04(-5.71%)
Feb 07, 2024	0.7000	0.7000	0.6900	0.7000	157,395	-0.01(-1.41%)
Feb 06, 2024	0.6900	0.7300	0.6800	0.7100	357,638	+0.04(+5.97%)
Feb 05, 2024	0.6400	0.7100	0.6400	0.6700	542,864	+0.02(+3.08%)
Feb 02, 2024	0.6400	0.6900	0.6300	0.6500	374,569	+0.01(+1.56%)
Feb 01, 2024	0.5900	0.6400	0.5900	0.6400	279,258	+0.05(+8.47%)
Jan 31, 2024	0.5900	0.5900	0.5700	0.5900	133,751	+0.01(+1.72%)
Jan 30, 2024	0.6400	0.6400	0.5800	0.5800	376,765	-0.05(-7.94%)
Jan 29, 2024	0.5500	0.6500	0.5500	0.6300	861,302	+0.13(+26.00%)
Jan 26, 2024	0.4950	0.5100	0.4950	0.5000	52,248	+0.01(+2.04%)
Jan 25, 2024	0.5200	0.5200	0.4900	0.4900	75,500	-0.02(-3.92%)
Jan 24, 2024	0.5100	0.5100	0.5000	0.5100	64,500	+0.01(+2.00%)
Jan 23, 2024	0.5200	0.5200	0.5000	0.5000	35,497	-0.01(-1.96%)
Jan 22, 2024	0.4950	0.5300	0.4950	0.5100	71,050	+0.02(+3.03%)
Jan 19, 2024	0.4850	0.5100	0.4850	0.4950	73,989	+0.01(+2.06%)
Jan 18, 2024	0.4900	0.4900	0.4800	0.4850	51,735	+0.00(+0.00%)
Jan 17, 2024	0.4900	0.4900	0.4800	0.4850	32,529	+0.00(+0.00%)
Jan 16, 2024	0.5000	0.5100	0.4850	0.4850	98,003	-0.02(-3.00%)
Jan 15, 2024	0.5100	0.5100	0.5000	0.5000	51,200	+0.00(+0.00%)
Jan 12, 2024	0.5100	0.5100	0.4850	0.5000	112,860	-0.01(-1.96%)
Jan 11, 2024	0.5200	0.5200	0.5000	0.5100	58,550	+0.00(+0.00%)
Jan 10, 2024	0.5100	0.5300	0.5000	0.5100	111,705	+0.00(+0.00%)
Jan 09, 2024	0.5100	0.5200	0.5000	0.5100	38,719	+0.01(+2.00%)
Jan 08, 2024	0.5300	0.5300	0.5000	0.5000	136,313	-0.03(-5.66%)
Jan 05, 2024	0.5200	0.5300	0.5200	0.5300	99,665	+0.02(+3.92%)
Jan 04, 2024	0.4950	0.5300	0.4950	0.5100	153,650	+0.03(+6.25%)
Jan 03, 2024	0.4950	0.5000	0.4750	0.4800	147,601	-0.02(-4.00%)

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.