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 (%)
Jul 31, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2015 0.1650 0.1650 0.1600 0.1650 77,750 +0.00(+0.00%)
Jul 29, 2015 0.1550 0.1650 0.1550 0.1650 69,437 +0.01(+3.13%)
Jul 28, 2015 0.1650 0.1650 0.1600 0.1600 36,000 +0.00(+0.00%)
Jul 27, 2015 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Jul 24, 2015 0.1600 0.1650 0.1600 0.1600 45,500 +0.01(+6.67%)
Jul 23, 2015 0.1600 0.1600 0.1500 0.1500 40,143 -0.01(-6.25%)
Jul 22, 2015 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jul 21, 2015 0.1600 0.1600 0.1550 0.1600 85,500 +0.00(+0.00%)
Jul 17, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 16, 2015 0.1500 0.1650 0.1500 0.1650 688,000 +0.01(+6.45%)
Jul 15, 2015 0.1600 0.1650 0.1550 0.1550 152,559 -0.01(-3.13%)
Jul 14, 2015 0.1900 0.1900 0.1600 0.1600 288,500 -0.02(-11.11%)
Jul 13, 2015 0.1650 0.1900 0.1600 0.1800 20,000 +0.01(+9.09%)
Jul 10, 2015 0.1600 0.1650 0.1550 0.1650 52,500 -0.01(-2.94%)
Jul 09, 2015 0.1750 0.1900 0.1700 0.1700 118,500 -0.01(-5.56%)
Jul 08, 2015 0.1850 0.1850 0.1800 0.1800 26,100 -0.01(-5.26%)
Jul 07, 2015 0.1600 0.1900 0.1550 0.1900 130,000 +0.03(+18.75%)
Jul 03, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 30, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 29, 2015 0.1700 0.1700 0.1600 0.1650 146,000 -0.01(-8.33%)
Jun 26, 2015 0.1700 0.1800 0.1700 0.1800 98,500 +0.01(+5.88%)
Jun 25, 2015 0.1650 0.1700 0.1600 0.1700 151,000 +0.01(+6.25%)
Jun 23, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 22, 2015 0.1600 0.1600 0.1600 0.1600 40,000 +0.00(+0.00%)
Jun 19, 2015 0.1550 0.1600 0.1500 0.1600 331,500 +0.01(+6.67%)
Jun 18, 2015 0.1500 0.1550 0.1500 0.1500 91,500 +0.00(+0.00%)
Jun 17, 2015 0.1550 0.1600 0.1500 0.1500 150,000 +0.00(+0.00%)
Jun 16, 2015 0.1500 0.1550 0.1500 0.1500 77,000 +0.00(+0.00%)
Jun 12, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 10, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 09, 2015 0.1600 0.1600 0.1500 0.1550 51,500 -0.01(-6.06%)
Jun 08, 2015 0.1650 0.1650 0.1650 0.1650 11,000 -0.01(-2.94%)
Jun 05, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 04, 2015 0.1700 0.1700 0.1700 0.1700 108,000 +0.00(+0.00%)
Jun 01, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 29, 2015 0.1600 0.1700 0.1600 0.1700 65,000 +0.01(+6.25%)
May 25, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 22, 2015 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
May 14, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 11, 2015 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 08, 2015 0.1750 0.1850 0.1500 0.1650 196,000 -0.01(-5.71%)
May 05, 2015 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
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.