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 (%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1300 0.1300 27,100 +0.00(+0.00%)
Dec 27, 2017 0.1250 0.1300 0.1250 0.1300 311,800 +0.00(+0.00%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 255,000 -0.01(-3.70%)
Dec 21, 2017 0.1350 0.1350 0.1350 0.1350 64,500 +0.01(+3.85%)
Dec 20, 2017 0.1350 0.1400 0.1300 0.1300 79,000 -0.01(-3.70%)
Dec 19, 2017 0.1350 0.1400 0.1350 0.1350 447,500 +0.00(+0.00%)
Dec 18, 2017 0.1450 0.1450 0.1350 0.1350 465,322 -0.01(-3.57%)
Dec 15, 2017 0.1450 0.1450 0.1400 0.1400 169,500 -0.01(-6.67%)
Dec 14, 2017 0.1500 0.1550 0.1400 0.1500 205,100 +0.00(+0.00%)
Dec 13, 2017 0.1450 0.1500 0.1400 0.1500 80,000 +0.01(+7.14%)
Dec 12, 2017 0.1450 0.1450 0.1400 0.1400 151,010 -0.00(-3.45%)
Dec 11, 2017 0.1550 0.1550 0.1450 0.1450 272,730 -0.01(-6.45%)
Dec 08, 2017 0.1550 0.1600 0.1500 0.1550 285,500 +0.01(+3.33%)
Dec 07, 2017 0.1600 0.1650 0.1450 0.1500 438,000 -0.02(-9.09%)
Dec 06, 2017 0.1450 0.1750 0.1400 0.1650 1,976,950 +0.03(+22.22%)
Dec 05, 2017 0.1350 0.1500 0.1350 0.1350 513,500 -0.01(-3.57%)
Dec 04, 2017 0.1300 0.1400 0.1300 0.1400 448,500 +0.02(+12.00%)
Dec 01, 2017 0.1300 0.1300 0.1250 0.1250 36,700 -0.01(-3.85%)
Nov 30, 2017 0.1400 0.1400 0.1300 0.1300 173,038 -0.01(-3.70%)
Nov 29, 2017 0.1400 0.1400 0.1350 0.1350 768,500 +0.00(+0.00%)
Nov 28, 2017 0.1400 0.1400 0.1350 0.1350 153,250 +0.00(+0.00%)
Nov 27, 2017 0.1400 0.1500 0.1300 0.1350 547,400 -0.01(-10.00%)
Nov 24, 2017 0.1350 0.1500 0.1350 0.1500 237,000 +0.01(+7.14%)
Nov 23, 2017 0.1350 0.1400 0.1350 0.1400 60,401 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1400 0.1350 0.1400 50,500 +0.00(+0.00%)
Nov 21, 2017 0.1350 0.1400 0.1350 0.1400 111,442 +0.00(+0.00%)
Nov 20, 2017 0.1350 0.1500 0.1350 0.1400 391,430 +0.01(+3.70%)
Nov 17, 2017 0.1350 0.1400 0.1300 0.1350 114,500 +0.00(+0.00%)
Nov 16, 2017 0.1400 0.1400 0.1350 0.1350 87,680 +0.00(+0.00%)
Nov 15, 2017 0.1450 0.1450 0.1350 0.1350 367,666 -0.01(-10.00%)
Nov 14, 2017 0.1400 0.1500 0.1400 0.1500 455,325 +0.01(+7.14%)
Nov 13, 2017 0.1250 0.1450 0.1250 0.1400 655,762 +0.02(+12.00%)
Nov 10, 2017 0.1300 0.1400 0.1250 0.1250 641,000 -0.01(-3.85%)
Nov 09, 2017 0.1300 0.1300 0.1250 0.1300 185,000 +0.00(+0.00%)
Nov 08, 2017 0.1300 0.1350 0.1200 0.1300 167,500 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1500 0.1300 0.1300 285,850 -0.01(-10.34%)
Nov 06, 2017 0.1200 0.1450 0.1150 0.1450 954,077 +0.02(+20.83%)
Nov 03, 2017 0.1100 0.1200 0.1100 0.1200 372,200 +0.01(+14.29%)
Nov 02, 2017 0.1100 0.1000 0.1050 228,000 -0.01(-4.55%)
Nov 01, 2017 0.1100 0.1200 0.1050 0.1100 402,700 +0.00(+0.00%)
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%)
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.