Australia markets open in 3 hours 50 minutes

Gatekeeper Systems Inc. (GSI.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.68000.0000 (0.00%)
At close: 03:53PM EDT
Time period:
10 June 2023 - 10 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 20240.68000.69000.67000.68000.680045,700
07 June 20240.68000.69000.68000.68000.680050,000
06 June 20240.70000.70000.67000.68000.680061,000
05 June 20240.68000.70000.68000.70000.700026,500
04 June 20240.70000.71000.68000.68000.680036,600
03 June 20240.69000.70000.69000.69000.690023,600
31 May 20240.69000.70000.69000.69000.69009,500
30 May 20240.69000.70000.68000.69000.690033,700
29 May 20240.69000.70000.68000.69000.6900136,200
28 May 20240.69000.70000.69000.69000.690079,400
27 May 20240.68000.69000.68000.68000.680031,600
24 May 20240.69000.70000.68000.68000.680031,500
23 May 20240.69000.69000.69000.69000.690010,100
22 May 20240.70000.70000.69000.69000.690050,500
21 May 20240.72000.72000.70000.71000.710074,100
17 May 20240.71000.72000.71000.71000.710096,700
16 May 20240.72000.73000.70000.70000.700078,800
15 May 20240.71000.73000.70000.72000.7200159,500
14 May 20240.69000.72000.69000.71000.710073,000
13 May 20240.71000.71000.69000.69000.690044,400
10 May 20240.69000.70000.69000.70000.7000127,800
09 May 20240.71000.71000.70000.71000.710070,100
08 May 20240.72000.72000.69000.69000.690092,100
07 May 20240.69000.71000.69000.69000.690096,900
06 May 20240.70000.70000.68000.69000.690043,200
03 May 20240.70000.70000.66000.69000.6900120,000
02 May 20240.67000.71000.66000.70000.7000243,400
01 May 20240.71000.71000.67000.68000.6800147,200
30 Apr 20240.70000.75000.69000.69000.6900164,800
29 Apr 20240.72000.72000.68000.70000.7000582,100
26 Apr 20240.74000.76000.74000.76000.7600131,800
25 Apr 20240.77000.77000.74000.75000.750049,500
24 Apr 20240.78000.79000.74000.77000.770082,200
23 Apr 20240.77000.78000.76000.77000.7700117,400
22 Apr 20240.72000.77000.71000.76000.7600144,300
19 Apr 20240.72000.73000.71000.72000.720082,000
18 Apr 20240.67000.76000.67000.72000.7200141,800
17 Apr 20240.71000.72000.66000.66000.6600143,700
16 Apr 20240.74000.74000.69000.70000.7000312,900
15 Apr 20240.75000.76000.72000.73000.7300260,300
12 Apr 20240.76000.76000.71000.75000.7500126,100
11 Apr 20240.80000.80000.72000.74000.7400309,500
10 Apr 20240.80000.81000.77000.78000.7800274,900
09 Apr 20240.84000.85000.80000.82000.8200268,000
08 Apr 20240.81000.87000.81000.86000.8600422,100
05 Apr 20240.79000.82000.78000.82000.8200276,300
04 Apr 20240.79000.79000.77000.78000.780081,700
03 Apr 20240.77000.79000.77000.78000.780082,500
02 Apr 20240.80000.81000.77000.77000.7700269,600
01 Apr 20240.77000.82000.77000.80000.8000146,200
28 Mar 20240.79000.79000.77000.79000.790084,700
27 Mar 20240.79000.79000.76000.78000.7800222,200
26 Mar 20240.79000.80000.77000.79000.7900165,900
25 Mar 20240.77000.81000.77000.79000.7900371,500
22 Mar 20240.68000.78000.67000.77000.7700602,500
21 Mar 20240.68000.68000.66000.67000.670073,000
20 Mar 20240.67000.67000.66000.66000.660021,200
19 Mar 20240.67000.68000.66000.66000.660067,100
18 Mar 20240.67000.67000.66000.67000.670021,300
15 Mar 20240.66000.68000.65000.66000.6600211,900
14 Mar 20240.72000.72000.65000.66000.6600329,200
13 Mar 20240.72000.73000.71000.71000.710040,500
12 Mar 20240.71000.72000.69000.72000.720084,000
11 Mar 20240.74000.74000.66000.69000.6900152,400
08 Mar 20240.77000.77000.74000.74000.7400114,700
07 Mar 20240.70000.76000.68000.75000.7500339,800
06 Mar 20240.70000.71000.68000.69000.690087,400
05 Mar 20240.68000.71000.66000.69000.6900163,300
04 Mar 20240.68000.69000.67000.68000.680042,900
01 Mar 20240.65000.71000.65000.69000.6900325,600
29 Feb 20240.62000.68000.62000.65000.6500199,400
28 Feb 20240.61000.62000.60000.61000.610038,500
27 Feb 20240.61000.62000.60000.61000.6100101,500
26 Feb 20240.62000.62000.61000.61000.610063,100
23 Feb 20240.63000.63000.61000.62000.620055,300
22 Feb 20240.65000.65000.62000.63000.630073,700
21 Feb 20240.66000.66000.65000.65000.650056,600
20 Feb 20240.66000.67000.65000.65000.650077,300
16 Feb 20240.66000.69000.66000.67000.6700136,700
15 Feb 20240.64000.69000.64000.68000.6800193,800
14 Feb 20240.59000.64000.59000.64000.640077,600
13 Feb 20240.62000.62000.58000.59000.5900232,900
12 Feb 20240.63000.64000.61000.62000.6200119,300
09 Feb 20240.65000.65000.61000.64000.6400182,400
08 Feb 20240.70000.70000.66000.66000.6600177,300
07 Feb 20240.70000.70000.69000.70000.7000157,400
06 Feb 20240.69000.73000.68000.71000.7100357,600
05 Feb 20240.64000.71000.64000.67000.6700542,900
02 Feb 20240.64000.69000.63000.65000.6500374,600
01 Feb 20240.59000.64000.59000.64000.6400279,300
31 Jan 20240.59000.59000.57000.59000.5900133,800
30 Jan 20240.64000.64000.58000.58000.5800376,800
29 Jan 20240.55000.65000.55000.63000.6300861,300
26 Jan 20240.50000.51000.50000.50000.500052,200
25 Jan 20240.52000.52000.49000.49000.490075,500
24 Jan 20240.51000.51000.50000.51000.510064,500
23 Jan 20240.52000.52000.50000.50000.500035,500
22 Jan 20240.50000.53000.50000.51000.510071,100
19 Jan 20240.49000.51000.49000.50000.500074,000
18 Jan 20240.49000.49000.48000.49000.490051,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...