We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Gatekeeper Systems Inc | TSXV:GSI | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.11 | -16.67% | 0.55 | 0.54 | 0.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.68 | 0.53 | 0.64 | 735,545 | 20:58:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 0.55 | -0.11 | -16.67% | 0.53 | 0.68 | 735,545 |
| 19 Dec 2024 | 0.66 | 0.00 | 0.00% | 0.65 | 0.66 | 30,040 |
| 18 Dec 2024 | 0.66 | -0.02 | -2.94% | 0.65 | 0.68 | 71,700 |
| 17 Dec 2024 | 0.68 | -0.01 | -1.45% | 0.67 | 0.69 | 42,000 |
| 16 Dec 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.70 | 84,987 |
| 13 Dec 2024 | 0.70 | 0.02 | 2.94% | 0.67 | 0.70 | 60,020 |
| 12 Dec 2024 | 0.68 | 0.01 | 1.49% | 0.68 | 0.68 | 4,018 |
| 11 Dec 2024 | 0.67 | -0.01 | -1.47% | 0.65 | 0.69 | 63,443 |
| 10 Dec 2024 | 0.68 | -0.02 | -2.86% | 0.68 | 0.70 | 52,487 |
| 09 Dec 2024 | 0.70 | 0.00 | 0.00% | 0.68 | 0.72 | 156,374 |
| 06 Dec 2024 | 0.70 | 0.03 | 4.48% | 0.66 | 0.70 | 87,264 |
| 05 Dec 2024 | 0.67 | 0.00 | 0.00% | 0.65 | 0.68 | 97,552 |
| 04 Dec 2024 | 0.67 | 0.01 | 1.52% | 0.66 | 0.67 | 26,462 |
| 03 Dec 2024 | 0.66 | 0.00 | 0.00% | 0.65 | 0.67 | 74,126 |
| 02 Dec 2024 | 0.66 | -0.01 | -1.49% | 0.66 | 0.68 | 59,794 |
| 29 Nov 2024 | 0.67 | 0.01 | 1.52% | 0.66 | 0.67 | 47,000 |
| 28 Nov 2024 | 0.66 | -0.01 | -1.49% | 0.66 | 0.68 | 36,025 |
| 27 Nov 2024 | 0.67 | -0.01 | -1.47% | 0.67 | 0.69 | 58,752 |
| 26 Nov 2024 | 0.68 | 0.04 | 6.25% | 0.63 | 0.69 | 128,218 |
| 25 Nov 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.66 | 153,524 |
| 22 Nov 2024 | 0.64 | 0.01 | 1.59% | 0.62 | 0.65 | 171,285 |
| 21 Nov 2024 | 0.63 | 0.01 | 1.61% | 0.61 | 0.63 | 96,446 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
