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 (%)
Mar 31, 2017 0.2400 0.2400 0.2350 0.2350 305,500 -0.01(-2.08%)
Mar 30, 2017 0.2450 0.2450 0.2350 0.2400 67,238 -0.01(-2.04%)
Mar 29, 2017 0.2400 0.2450 0.2400 0.2450 64,500 +0.01(+2.08%)
Mar 28, 2017 0.2400 0.2400 0.2400 0.2400 50,300 +0.00(+0.00%)
Mar 27, 2017 0.2450 0.2450 0.2400 0.2400 47,500 -0.01(-4.00%)
Mar 24, 2017 0.2450 0.2500 0.2450 0.2500 71,081 +0.01(+4.17%)
Mar 23, 2017 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Mar 22, 2017 0.2500 0.2550 0.2400 0.2400 202,000 -0.01(-4.00%)
Mar 21, 2017 0.2500 0.2500 0.2500 0.2500 4,900 +0.00(+0.00%)
Mar 20, 2017 0.2450 0.2500 0.2450 0.2500 41,881 +0.01(+2.04%)
Mar 17, 2017 0.2500 0.2550 0.2450 0.2450 129,000 -0.01(-2.00%)
Mar 16, 2017 0.2550 0.2550 0.2450 0.2500 68,653 +0.01(+2.04%)
Mar 15, 2017 0.2500 0.2500 0.2450 0.2450 28,000 +0.00(+0.00%)
Mar 14, 2017 0.2500 0.2500 0.2450 0.2450 12,500 +0.00(+0.00%)
Mar 13, 2017 0.2500 0.2600 0.2450 0.2450 222,999 -0.01(-2.00%)
Mar 10, 2017 0.2600 0.2600 0.2500 0.2500 26,280 -0.01(-3.85%)
Mar 09, 2017 0.2550 0.2600 0.2550 0.2600 96,750 +0.01(+1.96%)
Mar 08, 2017 0.2550 0.2600 0.2500 0.2550 100,650 +0.01(+2.00%)
Mar 07, 2017 0.2600 0.2600 0.2500 0.2500 113,950 -0.01(-3.85%)
Mar 06, 2017 0.2500 0.2600 0.2500 0.2600 15,325 +0.01(+4.00%)
Mar 03, 2017 0.2550 0.2550 0.2450 0.2500 124,806 +0.01(+2.04%)
Mar 02, 2017 0.2600 0.2600 0.2400 0.2450 231,822 -0.01(-3.92%)
Mar 01, 2017 0.2500 0.2600 0.2500 0.2550 76,300 -0.01(-1.92%)
Feb 28, 2017 0.2550 0.2600 0.2500 0.2600 146,100 +0.01(+4.00%)
Feb 27, 2017 0.2550 0.2600 0.2500 0.2500 275,215 +0.00(+0.00%)
Feb 24, 2017 0.2650 0.2700 0.2500 0.2500 317,780 -0.01(-3.85%)
Feb 23, 2017 0.2650 0.2650 0.2550 0.2600 100,396 -0.01(-1.89%)
Feb 22, 2017 0.2600 0.2700 0.2600 0.2650 77,750 -0.00(-0.93%)
Feb 21, 2017 0.2600 0.2700 0.2600 0.2675 85,600 +0.01(+2.88%)
Feb 17, 2017 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 16, 2017 0.2650 0.2650 0.2550 0.2550 207,000 -0.01(-1.92%)
Feb 15, 2017 0.2650 0.2650 0.2600 0.2600 99,500 -0.01(-1.89%)
Feb 14, 2017 0.2650 0.2700 0.2550 0.2650 113,999 +0.01(+3.92%)
Feb 13, 2017 0.2650 0.2700 0.2550 0.2550 592,975 -0.01(-1.92%)
Feb 10, 2017 0.2550 0.2750 0.2550 0.2600 811,068 +0.01(+4.00%)
Feb 09, 2017 0.2600 0.2600 0.2500 0.2500 44,000 -0.01(-1.96%)
Feb 08, 2017 0.2500 0.2600 0.2400 0.2550 827,060 +0.00(+0.00%)
Feb 07, 2017 0.2350 0.2600 0.2300 0.2550 2,633,200 +0.02(+10.87%)
Feb 06, 2017 0.2350 0.2400 0.2300 0.2300 271,245 -0.00(-2.13%)
Feb 03, 2017 0.2300 0.2400 0.2300 0.2350 374,340 +0.00(+2.17%)
Feb 02, 2017 0.2300 0.2350 0.2300 0.2300 98,350 +0.00(+0.00%)
Feb 01, 2017 0.2300 0.2350 0.2250 0.2300 329,000 +0.01(+2.22%)
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%)
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.