Gatekeeper Systems Inc (GSI.V)

0.57 -0.03 (-5.00%) CAD  |  TSXV  |  Nov 07, 16:00
More

Gatekeeper Systems Price: 0.57 for Nov. 7, 2024

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.
Date Open High Low Close Volume
Nov 07, 2024 0.62 0.62 0.55 0.57 138581.0
Nov 06, 2024 0.63 0.63 0.57 0.60 158692.0
Nov 05, 2024 0.62 0.64 0.62 0.63 30025.00
Nov 04, 2024 0.64 0.64 0.62 0.62 65615.00
Nov 01, 2024 0.61 0.63 0.61 0.62 48082.00
Oct 31, 2024 0.63 0.63 0.61 0.61 37300.00
Oct 30, 2024 0.64 0.64 0.61 0.61 63510.00
Oct 29, 2024 0.63 0.64 0.63 0.64 33790.00
Oct 28, 2024 0.62 0.63 0.62 0.63 53852.00
Oct 25, 2024 0.64 0.64 0.61 0.61 82629.00
Oct 24, 2024 0.63 0.64 0.61 0.64 108630.0
Oct 23, 2024 0.64 0.64 0.61 0.61 43500.00
Oct 22, 2024 0.63 0.635 0.62 0.62 21001.00
Oct 21, 2024 0.65 0.65 0.62 0.63 58580.00
Oct 18, 2024 0.65 0.65 0.64 0.65 59500.00
Oct 17, 2024 0.65 0.65 0.65 0.65 17294.00
Oct 16, 2024 0.64 0.65 0.63 0.65 168935.0
Oct 15, 2024 0.63 0.64 0.61 0.64 95324.00
Oct 11, 2024 0.64 0.64 0.63 0.63 82763.00
Oct 10, 2024 0.64 0.64 0.63 0.64 37611.00
Oct 09, 2024 0.63 0.64 0.63 0.64 44500.00
Oct 08, 2024 0.65 0.65 0.61 0.63 132912.0
Oct 07, 2024 0.59 0.64 0.59 0.64 140547.0
Oct 04, 2024 0.60 0.61 0.59 0.59 81680.00
Oct 03, 2024 0.60 0.60 0.59 0.60 74445.00

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).

Read full definition.

Price Range, Past 5 Years

0.13
Minimum
Mar 18 2020
1.33
Maximum
Feb 16 2021
0.4852
Average
0.455
Median
Jul 30 2020

Price Benchmarks

Avante Corp 0.85
Zedcor Inc 2.94
Aether Global Innovations Corp 0.02
VOTI Detection Inc 0.015
Pioneering Technology Corp 0.01

Price Related Metrics

PE Ratio 14.25
PS Ratio 1.614
Price to Book Value 2.793
Price to Free Cash Flow 4.917
Earnings Yield 7.02%
Market Cap 53.30M
Operating PE Ratio 12.22
Normalized PE Ratio 14.10