Gatekeeper Systems Price Trends

Gatekeeper Systems Inc (GSI.V)

0.64 +0.01 (+1.59%) CAD | TSXV | Nov 22, 16:00

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 22, 2024	0.63	0.65	0.62	0.64	171285.0
Nov 21, 2024	0.62	0.63	0.61	0.63	96446.00
Nov 20, 2024	0.62	0.62	0.61	0.62	119561.0
Nov 19, 2024	0.61	0.63	0.61	0.62	67500.00
Nov 18, 2024	0.62	0.64	0.61	0.62	181428.0
Nov 15, 2024	0.63	0.63	0.61	0.63	115640.0
Nov 14, 2024	0.59	0.62	0.58	0.62	93570.00
Nov 13, 2024	0.56	0.58	0.56	0.58	29120.00
Nov 12, 2024	0.56	0.58	0.54	0.55	55596.00
Nov 11, 2024	0.58	0.59	0.55	0.57	260032.0
Nov 08, 2024	0.56	0.58	0.56	0.58	33040.00
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

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

0.4888

Average

0.46

Median

Jul 03 2020

Price Benchmarks

Avante Corp	0.81
Zedcor Inc	3.43
Aether Global Innovations Corp	0.025
VOTI Detection Inc	0.015
Pioneering Technology Corp	0.01

Price Related Metrics

PE Ratio	16.00
PS Ratio	1.812
Price to Book Value	3.136
Price to Free Cash Flow	5.521
Earnings Yield	6.25%
Market Cap	59.84M
Operating PE Ratio	13.72
Normalized PE Ratio	15.83