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

Gatekeeper Systems Inc (TSV: GSI )

0.6900 -0.0150 (-2.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
Oct 31, 2017 0.1150 0.1150 0.1050 0.1100 481,000 -0.01(-4.35%)
Oct 30, 2017 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Oct 27, 2017 0.1250 0.1250 0.1150 0.1150 149,499 -0.01(-8.00%)
Oct 26, 2017 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Oct 25, 2017 0.1250 0.1250 0.1200 0.1200 194,200 -0.01(-4.00%)
Oct 24, 2017 0.1250 0.1250 0.1200 0.1250 116,600 -0.01(-3.85%)
Oct 23, 2017 0.1250 0.1300 0.1250 0.1300 292,000 +0.01(+8.33%)
Oct 20, 2017 0.1200 0.1200 0.1200 0.1200 68,000 +0.00(+0.00%)
Oct 19, 2017 0.1200 0.1250 0.1200 0.1200 178,500 -0.01(-4.00%)
Oct 18, 2017 0.1200 0.1300 0.1200 0.1250 524,000 +0.01(+4.17%)
Oct 17, 2017 0.1200 0.1250 0.1200 0.1200 101,500 +0.00(+0.00%)
Oct 16, 2017 0.1200 0.1200 0.1200 0.1200 180,577 +0.00(+0.00%)
Oct 13, 2017 0.1200 0.1200 0.1200 0.1200 141,600 +0.00(+0.00%)
Oct 12, 2017 0.1250 0.1250 0.1200 0.1200 449,500 -0.01(-7.69%)
Oct 11, 2017 0.1300 0.1350 0.1300 0.1300 300,590 +0.00(+0.00%)
Oct 10, 2017 0.1350 0.1400 0.1300 0.1300 281,316 +0.00(+0.00%)
Oct 06, 2017 0.1300 0.1300 0.1300 0.1300 110,500 +0.00(+0.00%)
Oct 05, 2017 0.1400 0.1450 0.1300 0.1300 311,900 -0.01(-7.14%)
Oct 04, 2017 0.1400 0.1400 0.1400 0.1400 140,000 +0.01(+3.70%)
Oct 03, 2017 0.1400 0.1400 0.1350 0.1350 259,500 -0.01(-3.57%)
Oct 02, 2017 0.1300 0.1400 0.1300 0.1400 123,500 +0.01(+7.69%)
Sep 29, 2017 0.1250 0.1300 0.1200 0.1300 165,000 +0.01(+4.00%)
Sep 28, 2017 0.1250 0.1250 0.1200 0.1250 51,500 +0.01(+4.17%)
Sep 27, 2017 0.1300 0.1300 0.1200 0.1200 311,000 -0.01(-4.00%)
Sep 26, 2017 0.1250 0.1300 0.1250 0.1250 180,877 +0.00(+0.00%)
Sep 25, 2017 0.1300 0.1300 0.1250 0.1250 85,000 -0.01(-3.85%)
Sep 22, 2017 0.1300 0.1350 0.1250 0.1300 101,250 +0.00(+0.00%)
Sep 21, 2017 0.1300 0.1300 0.1300 0.1300 24,000 -0.01(-3.70%)
Sep 20, 2017 0.1400 0.1400 0.1350 0.1350 69,000 -0.01(-3.57%)
Sep 19, 2017 0.1350 0.1400 0.1350 0.1400 22,000 +0.00(+0.00%)
Sep 18, 2017 0.1350 0.1400 0.1350 0.1400 23,000 +0.00(+0.00%)
Sep 15, 2017 0.1300 0.1400 0.1250 0.1400 98,700 +0.01(+7.69%)
Sep 14, 2017 0.1300 0.1300 0.1300 0.1300 29,500 +0.01(+4.00%)
Sep 13, 2017 0.1300 0.1300 0.1250 0.1250 206,500 -0.01(-3.85%)
Sep 12, 2017 0.1300 0.1300 0.1300 0.1300 75,700 -0.01(-3.70%)
Sep 11, 2017 0.1350 0.1350 0.1300 0.1350 55,500 +0.00(+0.00%)
Sep 08, 2017 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Sep 07, 2017 0.1350 0.1350 0.1350 0.1350 42,500 -0.01(-3.57%)
Sep 06, 2017 0.1350 0.1400 0.1300 0.1400 31,500 +0.01(+7.69%)
Sep 05, 2017 0.1350 0.1400 0.1300 0.1300 148,500 -0.01(-3.70%)
Sep 01, 2017 0.1350 0.1350 0.1300 0.1350 49,800 +0.00(+0.00%)
Aug 31, 2017 0.1350 0.1350 0.1300 0.1350 269,500 +0.00(+0.00%)
Aug 30, 2017 0.1350 0.1350 0.1350 0.1350 37,667 +0.00(+0.00%)
Aug 29, 2017 0.1400 0.1400 0.1300 0.1350 185,100 -0.01(-3.57%)
Aug 28, 2017 0.1500 0.1500 0.1400 0.1400 165,500 -0.00(-3.45%)
Aug 25, 2017 0.1500 0.1500 0.1450 0.1450 160,500 -0.01(-3.33%)
Aug 24, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 23, 2017 0.1550 0.1550 0.1450 0.1500 54,700 -0.01(-3.23%)
Aug 22, 2017 0.1600 0.1600 0.1550 0.1550 52,500 +0.00(+0.00%)
Aug 21, 2017 0.1550 0.1550 0.1550 0.1550 9,500 +0.00(+0.00%)
Aug 18, 2017 0.1400 0.1600 0.1400 0.1550 263,600 +0.01(+6.90%)
Aug 17, 2017 0.1500 0.1500 0.1450 0.1450 21,700 +0.00(+0.00%)
Aug 16, 2017 0.1500 0.1550 0.1400 0.1450 646,500 -0.01(-3.33%)
Aug 15, 2017 0.1500 0.1500 0.1500 0.1500 60,000 -0.01(-3.23%)
Aug 14, 2017 0.1600 0.1600 0.1500 0.1550 78,900 -0.01(-3.13%)
Aug 11, 2017 0.1500 0.1600 0.1500 0.1600 302,000 +0.01(+3.23%)
Aug 10, 2017 0.1550 0.1600 0.1500 0.1550 341,100 -0.01(-6.06%)
Aug 09, 2017 0.1600 0.1650 0.1600 0.1650 44,500 +0.00(+0.00%)
Aug 08, 2017 0.1600 0.1650 0.1600 0.1650 99,318 +0.01(+3.13%)
Aug 04, 2017 0.1650 0.1650 0.1600 0.1600 43,786 +0.00(+0.00%)
Aug 03, 2017 0.1750 0.1750 0.1600 0.1600 147,760 -0.01(-5.88%)
Aug 02, 2017 0.1750 0.1800 0.1700 0.1700 190,000 -0.01(-5.56%)
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.