Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.2300 0.2300 0.2200 0.2250 118,200 -0.01(-2.17%)
Jan 30, 2017 0.2350 0.2350 0.2200 0.2300 510,500 +0.00(+0.00%)
Jan 27, 2017 0.2400 0.2400 0.2300 0.2300 242,777 -0.00(-2.13%)
Jan 26, 2017 0.2400 0.2400 0.2350 0.2350 255,000 -0.01(-2.08%)
Jan 25, 2017 0.2450 0.2450 0.2350 0.2400 155,250 +0.00(+0.00%)
Jan 24, 2017 0.2500 0.2500 0.2400 0.2400 98,000 -0.01(-2.04%)
Jan 23, 2017 0.2400 0.2450 0.2400 0.2450 117,000 +0.01(+4.26%)
Jan 20, 2017 0.2400 0.2400 0.2300 0.2350 137,177 +0.00(+0.00%)
Jan 19, 2017 0.2450 0.2450 0.2300 0.2350 339,400 -0.01(-4.08%)
Jan 18, 2017 0.2500 0.2500 0.2400 0.2450 271,315 -0.01(-2.00%)
Jan 17, 2017 0.2600 0.2600 0.2450 0.2500 210,930 -0.01(-3.85%)
Jan 16, 2017 0.2650 0.2650 0.2600 0.2600 14,690 -0.01(-1.89%)
Jan 13, 2017 0.2700 0.2700 0.2600 0.2650 73,400 -0.01(-1.85%)
Jan 12, 2017 0.2600 0.2700 0.2500 0.2700 147,500 +0.01(+3.85%)
Jan 11, 2017 0.2500 0.2600 0.2500 0.2600 99,000 +0.01(+4.00%)
Jan 10, 2017 0.2550 0.2600 0.2450 0.2500 287,600 -0.01(-3.85%)
Jan 09, 2017 0.2600 0.2600 0.2500 0.2600 136,600 +0.01(+1.96%)
Jan 06, 2017 0.2550 0.2600 0.2500 0.2550 230,400 -0.01(-1.92%)
Jan 05, 2017 0.2650 0.2650 0.2500 0.2600 253,625 -0.01(-1.89%)
Jan 04, 2017 0.2650 0.2650 0.2650 0.2650 18,225 +0.00(+0.00%)
Jan 03, 2017 0.2700 0.2800 0.2650 0.2650 220,254 -0.01(-3.64%)
Dec 30, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 29, 2016 0.2700 0.3000 0.2700 0.3000 916,500 +0.03(+13.21%)
Dec 28, 2016 0.2700 0.2700 0.2600 0.2650 112,979 -0.01(-3.64%)
Dec 23, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Dec 22, 2016 0.2900 0.3000 0.2600 0.2700 429,000 -0.02(-8.47%)
Dec 21, 2016 0.3000 0.3000 0.2850 0.2950 59,000 +0.01(+1.72%)
Dec 20, 2016 0.3100 0.3200 0.2850 0.2900 497,999 -0.03(-7.94%)
Dec 19, 2016 0.3300 0.3350 0.3100 0.3150 207,550 -0.01(-3.08%)
Dec 16, 2016 0.2900 0.3350 0.2850 0.3250 638,500 +0.04(+16.07%)
Dec 15, 2016 0.2600 0.2900 0.2600 0.2800 343,642 +0.02(+5.66%)
Dec 14, 2016 0.2750 0.2850 0.2500 0.2650 403,775 -0.01(-3.64%)
Dec 13, 2016 0.2750 0.2800 0.2650 0.2750 145,872 +0.00(+0.00%)
Dec 12, 2016 0.2700 0.2850 0.2650 0.2750 276,580 +0.00(+0.00%)
Dec 09, 2016 0.2800 0.2850 0.2700 0.2750 205,018 +0.00(+0.00%)
Dec 08, 2016 0.2750 0.2800 0.2700 0.2750 114,792 +0.01(+1.85%)
Dec 07, 2016 0.2750 0.2850 0.2650 0.2700 140,000 -0.01(-1.82%)
Dec 06, 2016 0.2850 0.2850 0.2750 0.2750 62,000 -0.01(-5.17%)
Dec 05, 2016 0.2950 0.3100 0.2700 0.2900 645,100 +0.00(+0.00%)
Dec 02, 2016 0.2950 0.3100 0.2900 0.2900 691,766 -0.01(-1.69%)
Dec 01, 2016 0.2800 0.2950 0.2800 0.2950 426,900 +0.01(+5.36%)
Nov 30, 2016 0.2750 0.2800 0.2650 0.2800 81,000 +0.00(+0.00%)
Nov 29, 2016 0.2850 0.2900 0.2750 0.2800 176,650 -0.01(-3.45%)
Nov 28, 2016 0.2850 0.2950 0.2600 0.2900 607,000 +0.01(+1.75%)
Nov 25, 2016 0.2450 0.2850 0.2400 0.2850 610,500 +0.04(+18.75%)
Nov 24, 2016 0.2400 0.2450 0.2400 0.2400 234,000 +0.00(+0.00%)
Nov 23, 2016 0.2350 0.2450 0.2350 0.2400 210,600 +0.00(+0.00%)
Nov 22, 2016 0.2300 0.2400 0.2300 0.2400 49,250 +0.01(+4.35%)
Nov 21, 2016 0.2400 0.2400 0.2300 0.2300 287,500 -0.01(-6.12%)
Nov 18, 2016 0.2250 0.2450 0.2250 0.2450 446,500 +0.02(+8.89%)
Nov 17, 2016 0.2250 0.2300 0.2200 0.2250 423,500 +0.00(+0.00%)
Nov 16, 2016 0.2100 0.2250 0.2100 0.2250 189,838 +0.02(+7.14%)
Nov 15, 2016 0.2100 0.2100 0.2100 0.2100 80,500 +0.00(+0.00%)
Nov 14, 2016 0.2150 0.2150 0.2100 0.2100 63,000 +0.00(+0.00%)
Nov 11, 2016 0.2050 0.2100 0.2050 0.2100 60,000 +0.01(+2.44%)
Nov 10, 2016 0.2100 0.2100 0.2050 0.2050 92,000 -0.01(-2.38%)
Nov 09, 2016 0.2100 0.2150 0.2100 0.2100 23,229 +0.00(+0.00%)
Nov 08, 2016 0.2150 0.2200 0.2100 0.2100 30,000 +0.00(+0.00%)
Nov 07, 2016 0.2100 0.2150 0.2100 0.2100 73,500 +0.00(+0.00%)
Nov 04, 2016 0.2100 0.2150 0.2100 0.2100 83,000 -0.01(-2.33%)
Nov 03, 2016 0.2200 0.2200 0.2100 0.2150 124,000 -0.01(-4.44%)
Nov 02, 2016 0.2200 0.2250 0.2200 0.2250 126,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.