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 (%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 323,900 +0.01(+5.26%)
Apr 29, 2019 0.1000 0.1000 0.0900 0.0950 617,500 -0.01(-5.00%)
Apr 26, 2019 0.0950 0.1000 0.0950 0.1000 77,789 +0.01(+5.26%)
Apr 25, 2019 0.0950 0.1000 0.0950 0.0950 325,500 +0.00(+0.00%)
Apr 24, 2019 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Apr 23, 2019 0.0900 0.0950 0.0900 0.0950 40,000 +0.00(+0.00%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.0950 0.0950 217,370 -0.01(-5.00%)
Apr 16, 2019 0.0950 0.1000 0.0950 0.1000 179,000 +0.01(+5.26%)
Apr 15, 2019 0.0950 0.1000 0.0950 0.0950 615,000 -0.01(-5.00%)
Apr 12, 2019 0.0950 0.1000 0.0950 0.1000 1,018,000 +0.01(+5.26%)
Apr 11, 2019 0.0950 0.1000 0.0950 0.0950 216,000 -0.01(-5.00%)
Apr 10, 2019 0.1050 0.1050 0.0950 0.1000 126,400 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 142,182 +0.00(+0.00%)
Apr 08, 2019 0.0950 0.1000 0.0900 0.1000 1,307,400 +0.01(+11.11%)
Apr 05, 2019 0.0950 0.0950 0.0900 0.0900 404,000 -0.01(-5.26%)
Apr 04, 2019 0.0950 0.0950 0.0950 0.0950 6,500 -0.01(-5.00%)
Apr 03, 2019 0.1000 0.1000 0.0950 0.1000 686,000 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
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.