Gatekeeper Systems Inc (GSI.V)
0.70
-0.01
(-1.41%)
CAD |
TSXV |
May 10, 16:00
Gatekeeper Systems Price: 0.70 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 0.69 | 0.70 | 0.69 | 0.70 | 127848.0 |
May 09, 2024 | 0.71 | 0.71 | 0.70 | 0.71 | 70082.00 |
May 08, 2024 | 0.72 | 0.72 | 0.69 | 0.69 | 92086.00 |
May 07, 2024 | 0.69 | 0.71 | 0.69 | 0.69 | 96878.00 |
May 06, 2024 | 0.70 | 0.70 | 0.68 | 0.69 | 43156.00 |
May 03, 2024 | 0.70 | 0.70 | 0.66 | 0.69 | 119987.0 |
May 02, 2024 | 0.67 | 0.71 | 0.66 | 0.70 | 243444.0 |
May 01, 2024 | 0.71 | 0.71 | 0.67 | 0.68 | 147199.0 |
Apr 30, 2024 | 0.70 | 0.75 | 0.69 | 0.69 | 164760.0 |
Apr 29, 2024 | 0.72 | 0.72 | 0.68 | 0.70 | 582125.0 |
Apr 26, 2024 | 0.74 | 0.76 | 0.74 | 0.76 | 131817.0 |
Apr 25, 2024 | 0.77 | 0.77 | 0.74 | 0.75 | 49514.00 |
Apr 24, 2024 | 0.78 | 0.79 | 0.74 | 0.77 | 82241.00 |
Apr 23, 2024 | 0.77 | 0.78 | 0.76 | 0.77 | 117437.0 |
Apr 22, 2024 | 0.72 | 0.77 | 0.71 | 0.76 | 144286.0 |
Apr 19, 2024 | 0.72 | 0.73 | 0.71 | 0.72 | 81985.00 |
Apr 18, 2024 | 0.67 | 0.76 | 0.67 | 0.72 | 141785.0 |
Apr 17, 2024 | 0.71 | 0.72 | 0.66 | 0.66 | 143736.0 |
Apr 16, 2024 | 0.74 | 0.74 | 0.69 | 0.70 | 312901.0 |
Apr 15, 2024 | 0.75 | 0.76 | 0.72 | 0.73 | 260325.0 |
Apr 12, 2024 | 0.76 | 0.76 | 0.71 | 0.75 | 126113.0 |
Apr 11, 2024 | 0.80 | 0.80 | 0.72 | 0.74 | 309496.0 |
Apr 10, 2024 | 0.80 | 0.81 | 0.77 | 0.78 | 274899.0 |
Apr 09, 2024 | 0.84 | 0.85 | 0.80 | 0.82 | 268028.0 |
Apr 08, 2024 | 0.81 | 0.87 | 0.81 | 0.86 | 422098.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.09
Minimum
May 24 2019
1.33
Maximum
Feb 16 2021
0.4384
Average
0.37
Median
Jan 31 2022
Price Benchmarks
Avante Corp | 0.85 |
Zedcor Inc | 1.30 |
Aether Global Innovations Corp | 0.045 |
VOTI Detection Inc | 0.015 |
Pioneering Technology Corp | 0.015 |
Price Related Metrics
PE Ratio | 11.67 |
PS Ratio | 2.024 |
PEG Ratio | 0.3378 |
Price to Book Value | 3.316 |
Price to Free Cash Flow | 14.05 |
Earnings Yield | 8.57% |
Market Cap | 64.86M |
PEGY Ratio | 0.3378 |
Operating PE Ratio | 12.76 |
Normalized PE Ratio | 11.66 |