Gatekeeper Sys Inc (TSV: GSI )

0.8200 CAD -0.0300 (-3.53%)
Streaming Delayed Price Updated: 12:53 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 0.7900 0.8500 0.7900 0.8500 187,357 +0.05(+6.25%)
Oct 28, 2020 0.8000 0.8300 0.7500 0.8000 356,328 -0.03(-3.61%)
Oct 27, 2020 0.8600 0.8600 0.8200 0.8300 150,045 -0.02(-2.35%)
Oct 26, 2020 0.8700 0.8800 0.8500 0.8500 200,130 +0.00(+0.00%)
Oct 23, 2020 0.8900 0.8900 0.8500 0.8500 60,809 -0.02(-2.30%)
Oct 22, 2020 0.8500 0.8800 0.8500 0.8700 128,795 +0.02(+2.35%)
Oct 21, 2020 0.8900 0.8900 0.8500 0.8500 166,655 -0.05(-5.56%)
Oct 20, 2020 0.9300 0.9400 0.8600 0.9000 223,446 -0.03(-3.23%)
Oct 19, 2020 0.9800 0.9900 0.8700 0.9300 489,607 -0.03(-3.12%)
Oct 16, 2020 0.9500 0.9800 0.9500 0.9600 197,161 +0.01(+1.05%)
Oct 15, 2020 0.9400 0.9700 0.9300 0.9500 122,726 +0.02(+2.15%)
Oct 14, 2020 0.9700 0.9800 0.9300 0.9300 165,772 -0.04(-4.12%)
Oct 13, 2020 0.9200 0.9800 0.9200 0.9700 619,000 +0.07(+7.78%)
Oct 09, 2020 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Oct 08, 2020 0.8500 0.8600 0.8400 0.8400 90,350 -0.01(-1.18%)
Oct 07, 2020 0.8100 0.8600 0.8100 0.8500 159,028 +0.03(+3.66%)
Oct 06, 2020 0.8200 0.8400 0.8100 0.8200 63,632 -0.01(-1.20%)
Oct 05, 2020 0.8200 0.8400 0.8100 0.8300 71,104 +0.01(+1.22%)
Oct 02, 2020 0.8400 0.8400 0.8100 0.8200 100,628 -0.03(-3.53%)
Oct 01, 2020 0.8400 0.8600 0.8000 0.8500 206,287 +0.01(+1.19%)
Sep 30, 2020 0.8300 0.8500 0.8200 0.8400 90,555 +0.00(+0.00%)
Sep 29, 2020 0.8500 0.8600 0.8400 0.8400 36,495 +0.00(+0.00%)
Sep 28, 2020 0.8600 0.8600 0.8300 0.8400 108,401 -0.01(-1.18%)
Sep 25, 2020 0.8300 0.8500 0.8300 0.8500 140,452 +0.01(+1.19%)
Sep 24, 2020 0.8000 0.8400 0.7500 0.8400 292,366 +0.03(+3.70%)
Sep 23, 2020 0.8500 0.8600 0.8100 0.8100 189,045 -0.03(-3.57%)
Sep 22, 2020 0.8500 0.8500 0.8400 0.8400 55,483 -0.01(-1.18%)
Sep 21, 2020 0.8600 0.8700 0.8200 0.8500 429,616 -0.05(-5.56%)
Sep 18, 2020 0.8700 0.9000 0.8500 0.9000 219,565 +0.03(+3.45%)
Sep 17, 2020 0.8300 0.8800 0.8200 0.8700 116,142 +0.03(+3.57%)
Sep 16, 2020 0.8400 0.8500 0.8200 0.8400 121,460 -0.01(-1.18%)
Sep 15, 2020 0.8900 0.8900 0.8500 0.8500 101,202 -0.02(-2.30%)
Sep 14, 2020 0.8900 0.8900 0.8600 0.8700 247,134 +0.01(+1.16%)
Sep 11, 2020 0.8800 0.9000 0.8500 0.8600 388,012 -0.02(-2.27%)
Sep 10, 2020 0.9200 0.9200 0.8600 0.8800 557,205 +0.08(+10.00%)
Sep 09, 2020 0.8100 0.8300 0.8000 0.8000 123,942 +0.01(+1.27%)
Sep 08, 2020 0.8300 0.8300 0.7800 0.7900 254,423 -0.04(-4.82%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Sep 03, 2020 0.9000 0.9000 0.8300 0.8500 447,522 -0.07(-7.61%)
Sep 02, 2020 0.8300 0.9200 0.8300 0.9200 489,358 +0.08(+9.52%)
Sep 01, 2020 0.8400 0.8500 0.8200 0.8400 311,734 -0.02(-2.33%)
Aug 31, 2020 0.9000 0.9000 0.8400 0.8600 497,823 -0.04(-4.44%)
Aug 28, 2020 0.8700 0.9400 0.8700 0.9000 1,301,133 +0.03(+3.45%)
Aug 27, 2020 0.7700 0.8700 0.7400 0.8700 1,916,260 +0.24(+38.10%)
Aug 26, 2020 0.6500 0.6500 0.6300 0.6300 368,466 +0.00(+0.00%)
Aug 25, 2020 0.6400 0.6400 0.6000 0.6300 386,423 +0.00(+0.00%)
Aug 24, 2020 0.6300 0.6300 0.6100 0.6300 158,475 +0.01(+1.61%)
Aug 21, 2020 0.6200 0.6300 0.6000 0.6200 129,127 -0.01(-1.59%)
Aug 20, 2020 0.6300 0.6300 0.5900 0.6300 192,896 +0.01(+1.61%)
Aug 19, 2020 0.6500 0.6500 0.6100 0.6200 191,912 -0.01(-1.59%)
Aug 18, 2020 0.6800 0.6800 0.6300 0.6300 333,260 -0.04(-5.97%)
Aug 17, 2020 0.6800 0.7000 0.6600 0.6700 344,329 +0.00(+0.00%)
Aug 14, 2020 0.6300 0.6800 0.6200 0.6700 566,856 +0.05(+8.06%)
Aug 13, 2020 0.6000 0.6300 0.5900 0.6200 188,414 +0.02(+3.33%)
Aug 12, 2020 0.6000 0.6000 0.5600 0.6000 346,381 +0.00(+0.00%)
Aug 11, 2020 0.6400 0.6400 0.5800 0.6000 571,333 -0.04(-6.25%)
Aug 10, 2020 0.6300 0.6700 0.6300 0.6400 1,099,241 +0.02(+3.23%)
Aug 07, 2020 0.5400 0.6600 0.5400 0.6200 1,809,491 +0.12(+24.00%)
Aug 06, 2020 0.5000 0.5100 0.4800 0.5000 361,309 +0.03(+5.26%)
Aug 05, 2020 0.4750 0.5000 0.4700 0.4750 376,100 +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.