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: 3:52 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 (%)
Mar 31, 2016 0.1250 0.1300 0.1250 0.1300 46,000 +0.01(+4.00%)
Mar 30, 2016 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Mar 29, 2016 0.1250 0.1250 0.1250 0.1250 27,500 +0.00(+0.00%)
Mar 28, 2016 0.1250 0.1250 0.1250 0.1250 58,000 +0.00(+0.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2016 0.1300 0.1300 0.1250 0.1250 217,500 -0.01(-3.85%)
Mar 22, 2016 0.1250 0.1300 0.1250 0.1300 102,800 +0.01(+4.00%)
Mar 21, 2016 0.1250 0.1300 0.1250 0.1250 221,712 -0.01(-3.85%)
Mar 18, 2016 0.1300 0.1300 0.1250 0.1300 106,000 +0.00(+0.00%)
Mar 17, 2016 0.1350 0.1350 0.1250 0.1300 241,740 +0.00(+0.00%)
Mar 16, 2016 0.1300 0.1300 0.1300 0.1300 121,250 -0.01(-3.70%)
Mar 15, 2016 0.1300 0.1350 0.1300 0.1350 104,500 +0.01(+3.85%)
Mar 14, 2016 0.1250 0.1300 0.1250 0.1300 755,000 +0.01(+4.00%)
Mar 11, 2016 0.1250 0.1250 0.1200 0.1250 248,080 +0.00(+0.00%)
Mar 10, 2016 0.1300 0.1300 0.1200 0.1250 281,500 -0.01(-3.85%)
Mar 09, 2016 0.1300 0.1350 0.1300 0.1300 414,000 +0.01(+4.00%)
Mar 08, 2016 0.1250 0.1300 0.1200 0.1250 475,267 +0.00(+0.00%)
Mar 07, 2016 0.1200 0.1300 0.1200 0.1250 114,238 +0.01(+4.17%)
Mar 04, 2016 0.1250 0.1250 0.1200 0.1200 145,500 -0.01(-4.00%)
Mar 03, 2016 0.1300 0.1300 0.1200 0.1250 794,934 -0.01(-7.41%)
Mar 02, 2016 0.1400 0.1400 0.1300 0.1350 779,190 -0.01(-3.57%)
Mar 01, 2016 0.1300 0.1400 0.1250 0.1400 949,319 +0.02(+12.00%)
Feb 29, 2016 0.1150 0.1250 0.1150 0.1250 1,138,550 +0.01(+4.17%)
Feb 26, 2016 0.1100 0.1200 0.1100 0.1200 388,168 +0.00(+0.00%)
Feb 25, 2016 0.1250 0.1250 0.1050 0.1200 2,926,375 -0.01(-4.00%)
Feb 24, 2016 0.1250 0.1300 0.1250 0.1250 107,000 +0.00(+0.00%)
Feb 23, 2016 0.1350 0.1350 0.1250 0.1250 462,200 -0.02(-10.71%)
Feb 22, 2016 0.1250 0.1400 0.1250 0.1400 1,390,000 +0.02(+16.67%)
Feb 19, 2016 0.1250 0.1300 0.1200 0.1200 37,500 -0.01(-7.69%)
Feb 18, 2016 0.1250 0.1300 0.1200 0.1300 71,026 +0.01(+8.33%)
Feb 17, 2016 0.1300 0.1300 0.1200 0.1200 220,900 -0.01(-7.69%)
Feb 16, 2016 0.1200 0.1300 0.1200 0.1300 210,000 +0.01(+8.33%)
Feb 12, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 11, 2016 0.1200 0.1250 0.1150 0.1200 68,500 +0.00(+0.00%)
Feb 10, 2016 0.1250 0.1250 0.1200 0.1200 67,100 -0.01(-4.00%)
Feb 09, 2016 0.1200 0.1300 0.1200 0.1250 356,400 +0.01(+4.17%)
Feb 08, 2016 0.1200 0.1200 0.1150 0.1200 100,500 -0.01(-4.00%)
Feb 05, 2016 0.1300 0.1300 0.1250 0.1250 111,500 -0.01(-3.85%)
Feb 04, 2016 0.1250 0.1300 0.1200 0.1300 312,000 +0.01(+4.00%)
Feb 03, 2016 0.1350 0.1350 0.1250 0.1250 484,577 -0.01(-3.85%)
Feb 02, 2016 0.1300 0.1450 0.1300 0.1300 604,900 +0.00(+0.00%)
Feb 01, 2016 0.1350 0.1350 0.1200 0.1300 212,000 -0.01(-7.14%)
Jan 29, 2016 0.1300 0.1400 0.1250 0.1400 255,500 +0.01(+7.69%)
Jan 28, 2016 0.1300 0.1350 0.1300 0.1300 118,000 +0.00(+0.00%)
Jan 27, 2016 0.1200 0.1300 0.1200 0.1300 254,000 +0.01(+8.33%)
Jan 26, 2016 0.1200 0.1200 0.1100 0.1200 203,000 +0.00(+0.00%)
Jan 25, 2016 0.1100 0.1200 0.1100 0.1200 184,200 +0.00(+0.00%)
Jan 22, 2016 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Jan 21, 2016 0.1100 0.1200 0.1100 0.1200 66,140 +0.01(+9.09%)
Jan 20, 2016 0.1050 0.1100 0.1000 0.1100 29,500 +0.01(+4.76%)
Jan 19, 2016 0.1100 0.1100 0.1000 0.1050 238,500 +0.00(+0.00%)
Jan 18, 2016 0.1100 0.1150 0.1050 0.1050 84,500 -0.01(-4.55%)
Jan 15, 2016 0.1200 0.1200 0.1050 0.1100 419,000 -0.01(-12.00%)
Jan 14, 2016 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Jan 13, 2016 0.1250 0.1300 0.1250 0.1300 61,500 +0.01(+8.33%)
Jan 12, 2016 0.1200 0.1200 0.1200 0.1200 55,100 +0.00(+0.00%)
Jan 11, 2016 0.1300 0.1400 0.1200 0.1200 113,500 -0.02(-11.11%)
Jan 08, 2016 0.1300 0.1350 0.1300 0.1350 10,000 +0.01(+8.00%)
Jan 07, 2016 0.1300 0.1300 0.1200 0.1250 86,500 -0.01(-7.41%)
Jan 06, 2016 0.1350 0.1400 0.1350 0.1350 62,000 +0.00(+0.00%)
Jan 05, 2016 0.1350 0.1350 0.1350 0.1350 100,500 -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.