GSI:CC Quote, Trading Chart, Gatekeeper Systems Inc.

home / stock / gsi:cc / gsi:cc quote

Stock Information
Company Name: Gatekeeper Systems Inc.
Stock Symbol: GSI:CC
Market: TSXVC
Website: gatekeeper-systems.com
Menu
GSI:CC GSI:CC Quote GSI:CC Short GSI:CC News GSI:CC Articles GSI:CC Message Board
Get GSI:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
GSI:CC Quote
Last:$0.37
Change Percent:-6.33%
Open:$0.4
Previous Close:$0.37
High:$0.4
Low:$0.36
Volume:411,287
Last Trade Date Time:05/06/2022 04:55:46 pm
Quotes are delayed by 15 to 20 minutes.
GSI:CC Chart
Last Twenty Trading Days
Date:2022-05-06
Open:$0.4
Close:$0.37
High:$0.4
Low:$0.36
Volume:411,287
Date:2022-05-05
Open:$0.415
Close:$0.395
High:$0.425
Low:$0.385
Volume:142,675
Date:2022-05-04
Open:$0.375
Close:$0.415
High:$0.415
Low:$0.37
Volume:88,848
Date:2022-05-03
Open:$0.385
Close:$0.375
High:$0.385
Low:$0.37
Volume:70,620
Date:2022-05-02
Open:$0.42
Close:$0.38
High:$0.42
Low:$0.38
Volume:192,095
Date:2022-04-29
Open:$0.465
Close:$0.42
High:$0.465
Low:$0.42
Volume:460,179
Date:2022-04-28
Open:$0.43
Close:$0.45
High:$0.45
Low:$0.42
Volume:277,455
Date:2022-04-27
Open:$0.46
Close:$0.44
High:$0.46
Low:$0.435
Volume:502,652
Date:2022-04-26
Open:$0.48
Close:$0.45
High:$0.49
Low:$0.45
Volume:363,158
Date:2022-04-25
Open:$0.48
Close:$0.475
High:$0.51
Low:$0.475
Volume:647,795
Date:2022-04-22
Open:$0.52
Close:$0.5
High:$0.52
Low:$0.5
Volume:47,437
Date:2022-04-21
Open:$0.53
Close:$0.52
High:$0.53
Low:$0.5
Volume:100,361
Date:2022-04-20
Open:$0.55
Close:$0.51
High:$0.56
Low:$0.495
Volume:281,039
Date:2022-04-19
Open:$0.56
Close:$0.54
High:$0.56
Low:$0.53
Volume:325,651
Date:2022-04-18
Open:$0.49
Close:$0.55
High:$0.57
Low:$0.49
Volume:531,897
Date:2022-04-15
Open:$0.465
Close:$0.495
High:$0.5
Low:$0.46
Volume:382,615
Date:2022-04-14
Open:$0.465
Close:$0.495
High:$0.5
Low:$0.46
Volume:382,615
Date:2022-04-13
Open:$0.475
Close:$0.465
High:$0.48
Low:$0.455
Volume:188,733
Date:2022-04-12
Open:$0.52
Close:$0.475
High:$0.52
Low:$0.47
Volume:422,905
Date:2022-04-11
Open:$0.54
Close:$0.52
High:$0.54
Low:$0.485
Volume:523,569