Gatekeeper Systems Inc V.GSI

Alternate Symbol(s): GKPRF

Technology Scientific & Technical Instruments

Gatekeeper Systems Inc. is a Canada-based provider of intelligent video and data solutions designed to provide a safer transportation environment for children, passengers, and public safety personnel on multiple transportation modes. It uses artificial intelligence, video analytics, and mobile data collectors to inter-connect public transportation assets within a smart city ecosystem. Its platform-as-a-service business model is centered around wirelessly enabled mobile data collectors which forms the foundation of its data company evolution. It engineers, manufactures and distributes high-definition mobile video and data solutions for a range of markets including school districts, law enforcement, public transit authorities, as well as the United States military. Its video management and video analytics software may be used in mobile or desktop applications for managing video evidence of incidents. Its solutions include Purchek, Business Intelligence, CartControl and CartManager Ultra.

TSXV:GSI - Post by User

Gatekeeper Systems Inc > Last week

<< Previous

Bullboard Posts

Next >>

Comment by kidl2on Dec 11, 2021 11:17am

135 Views

Post# 34221626

RE:Last week

$0.47 was the opening and the low of the day Oct 06 according to Canada Stockwatch.
Not sure if the table below will post properly.

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2021-12-10	V	GSI	0.50	0.53	0.49	0.53	0.03	120,290	57	0.52	0.53	81,149	6,000		2,500	1,000		29,501			140
2021-12-09	V	GSI	0.52	0.52	0.495	0.495	-0.025	139,193	75	0.50	0.51	98,449	6,000			1,200	2,500	22,000			9,044
2021-12-08	V	GSI	0.52	0.52	0.51	0.52		193,626	71	0.51	0.52	114,349	14,000		7,000	1,000	500	26,400			29,377
2021-12-07	V	GSI	0.53	0.54	0.51	0.52		223,931	101	0.52	0.54	154,411	13,500		2,000	2,100	10,500	31,630			9,790
2021-12-06	V	GSI	0.54	0.54	0.51	0.53		139,714	64	0.52	0.54	111,467	13,000		1,000	924	2,500	10,000			823
2021-12-03	V	GSI	0.54	0.54	0.51	0.53		40,269	35	0.53	0.54	33,259	500	2,500		800		2,500			610
2021-12-02	V	GSI	0.54	0.54	0.52	0.53	-0.01	164,749	65	0.53	0.56	114,340	15,500		3,500	500	1,500	17,000			11,409
2021-12-01	V	GSI	0.54	0.55	0.53	0.55	0.01	196,614	89	0.54	0.55	148,066	23,000	1,500	3,000	572	5,500	14,200			776
2021-11-30	V	GSI	0.59	0.59	0.52	0.53	-0.05	121,567	105	0.54	0.55	75,051	18,000	4,000	2,500	1,350	3,500	13,123			4,043
2021-11-29	V	GSI	0.58	0.59	0.56	0.59	0.01	58,833	40	0.58	0.61	42,212	6,500		3,000	600	2,000	490			4,031
2021-11-26	V	GSI	0.59	0.59	0.54	0.58	-0.01	190,933	108	0.58	0.59	134,707	13,000		2,500	1,890	6,000	29,500			3,336
2021-11-25	V	GSI	0.59	0.60	0.59	0.59		14,137	22	0.59	0.60	6,255		4,000		1,113					2,675
2021-11-24	V	GSI	0.60	0.61	0.59	0.59	-0.01	51,455	41	0.59	0.65	34,048	2,000		4,500	1,700		6,000			3,207
2021-11-23	V	GSI	0.64	0.64	0.59	0.60	-0.03	143,803	97	0.59	0.63	60,581	18,000		14,500	2,017	5,500	34,500			8,705
2021-11-22	V	GSI	0.64	0.65	0.63	0.64	0.01	148,940	98	0.63	0.64	97,147	12,000		3,500	2,014	1,500	20,465			12,314
2021-11-19	V	GSI	0.64	0.70	0.62	0.63		419,736	267	0.63	0.64	218,839	25,000	6,500	29,000	4,906	16,500	91,627			27,114
2021-11-18	V	GSI	0.59	0.64	0.56	0.64	0.08	529,750	265	0.63	0.64	216,245	80,000	25,500	40,000	6,696	18,500	101,525			41,284
2021-11-17	V	GSI	0.53	0.57	0.52	0.56	0.03	278,932	153	0.56	0.58	153,611	19,500	3,000	19,000	3,200	10,000	29,000			41,621
2021-11-16	V	GSI	0.53	0.54	0.51	0.53	0.02	104,826	72	0.53	0.54	88,779	4,000			3,300	3,500	4,626			621
2021-11-15	V	GSI	0.52	0.53	0.51	0.51	-0.02	89,553	65	0.51	0.55	56,901	1,500	5,000		1,400	3,000	13,250			8,361
2021-11-12	V	GSI	0.55	0.56	0.52	0.53	-0.01	182,533	111	0.52	0.54	133,048	3,500	8,000	5,000	1,007	10,000	11,505			10,473
2021-11-11	V	GSI	0.54	0.55	0.53	0.54		142,043	106	0.54	0.59	83,651	16,500		5,000	4,530	6,500	11,690			14,172
2021-11-10	V	GSI	0.53	0.58	0.52	0.55	0.02	310,379	133	0.54	0.55	192,919	31,000	9,500	4,500	4,500	13,500	17,430			37,030
2021-11-09	V	GSI	0.54	0.54	0.51	0.54		85,763	68	0.53	0.54	58,240	500		9,500	600	1,000	13,300			2,253
2021-11-08	V	GSI	0.54	0.56	0.51	0.54	0.02	148,563	106	0.53	0.55	50,804	18,500	2,500	17,000	4,527	1,500	45,599			8,032
2021-11-05	V	GSI	0.55	0.55	0.52	0.52	-0.01	169,298	96	0.52	0.56	101,059	35,000		10,000	1,850	5,000	12,500			3,889
2021-11-04	V	GSI	0.54	0.55	0.52	0.54		111,260	72	0.53	0.54	67,390	21,000		1,500	500	2,000	6,953			11,790
2021-11-03	V	GSI	0.61	0.61	0.54	0.54	-0.03	198,611	148	0.54	0.56	111,859	2,000	23,500	4,000	1,500	20,000	33,050			2,702
2021-11-02	V	GSI	0.59	0.59	0.57	0.58		48,832	50	0.57	0.60	35,163	4,500		3,000	400	1,000	3,500			1,204
2021-11-01	V	GSI	0.60	0.60	0.57	0.59	-0.01	107,517	58	0.58	0.60	88,751	3,000	4,000	6,500	900	1,000	1,900			1,466
2021-10-29	V	GSI	0.62	0.64	0.60	0.60	-0.01	105,764	74	0.60	0.62	68,061	10,000		2,500	1,500		11,000			12,703
2021-10-28	V	GSI	0.65	0.65	0.61	0.61	-0.03	115,274	77	0.62	0.65	62,881	20,500		10,000	1,023	4,000	15,500			170
2021-10-27	V	GSI	0.64	0.65	0.63	0.64		44,986	47	0.64	0.65	17,898	5,000		5,000	2,000	2,000	11,500			1,588
2021-10-26	V	GSI	0.63	0.65	0.63	0.65	0.02	132,130	61	0.64	0.65	42,309	4,000	10,500	14,500	1,891	1,000	33,820			24,110
2021-10-25	V	GSI	0.61	0.64	0.61	0.63	0.01	136,641	94	0.63	0.64	91,382	16,500	3,000	500	2,900	2,000	19,166			1,193
2021-10-22	V	GSI	0.61	0.62	0.61	0.62	0.01	134,516	60	0.61	0.62	104,287	16,000			500	500	2,500			9,729
2021-10-21	V	GSI	0.61	0.62	0.60	0.61		61,392	40	0.61	0.62	44,770	3,000		1,000	500	500	10,000			1,322
2021-10-20	V	GSI	0.60	0.62	0.59	0.62	0.02	100,622	66	0.61	0.62	57,957	20,000		10,000	1,940	500	6,500			3,725
2021-10-19	V	GSI	0.59	0.61	0.57	0.60	0.02	111,549	60	0.60	0.61	42,479	20,000	10,000	15,000	1,100	2,000	20,400			570
2021-10-18	V	GSI	0.56	0.59	0.56	0.57	0.02	136,352	73	0.58	0.59	70,195	6,500	2,000	23,500	1,500	3,000	19,800			9,857
2021-10-15	V	GSI	0.57	0.57	0.54	0.55	-0.01	158,996	91	0.55	0.57	104,715	16,500		7,500	1,900	13,500	12,009			2,872
2021-10-14	V	GSI	0.58	0.59	0.55	0.56	-0.02	170,918	104	0.56	0.59	75,449	57,500	10,500	6,000	5,009	5,000	11,000			460
2021-10-13	V	GSI	0.61	0.61	0.58	0.58	-0.03	264,847	68	0.58	0.59	175,947	13,500	10,500	23,000	652	3,000	7,000			31,248
2021-10-12	V	GSI	0.62	0.62	0.61	0.62	0.02	142,357	64	0.61	0.62	111,810	9,000		5,000	4,884	1,500	8,000			2,163
2021-10-08	V	GSI	0.59	0.60	0.54	0.60	0.01	367,917	152	0.59	0.61	204,721	64,500	10,000	20,500		12,000	42,500			11,437
2021-10-07	V	GSI	0.52	0.60	0.52	0.59	0.095	680,021	206	0.58	0.59	418,273	128,000	5,000	24,000	471	12,000	64,600			27,477
2021-10-06	V	GSI	0.47	0.51	0.47	0.50	0.015	572,702	206	0.495	0.50	202,675	162,500	17,000	60,500		24,500	85,882			19,645
2021-10-05	V	GSI	0.52	0.52	0.485	0.485	-0.025	457,941	204	0.485	0.49	263,065	72,000	24,000	15,500		8,500	30,100