Skip to main content
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: 3:32 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.1900 0.1900 0.1800 0.1850 60,000 -0.01(-2.63%)
Jan 30, 2020 0.1850 0.1900 0.1850 0.1900 111,400 +0.00(+0.00%)
Jan 29, 2020 0.1900 0.1900 0.1900 0.1900 41,825 +0.00(+0.00%)
Jan 28, 2020 0.1950 0.1950 0.1850 0.1900 239,200 +0.00(+0.00%)
Jan 27, 2020 0.1900 0.1950 0.1900 0.1900 128,300 -0.01(-5.00%)
Jan 24, 2020 0.1900 0.2000 0.1900 0.2000 189,000 +0.01(+2.56%)
Jan 23, 2020 0.2050 0.2050 0.1900 0.1950 311,600 -0.01(-2.50%)
Jan 22, 2020 0.2000 0.2000 0.1950 0.2000 90,450 +0.01(+2.56%)
Jan 21, 2020 0.2000 0.2050 0.1950 0.1950 257,874 -0.01(-4.88%)
Jan 20, 2020 0.2000 0.2050 0.2000 0.2050 202,320 +0.00(+2.50%)
Jan 17, 2020 0.2100 0.2100 0.2000 0.2000 26,010 -0.01(-4.76%)
Jan 16, 2020 0.1950 0.2150 0.1950 0.2100 225,500 +0.01(+7.69%)
Jan 15, 2020 0.1900 0.1950 0.1900 0.1950 82,000 +0.01(+2.63%)
Jan 14, 2020 0.2050 0.2050 0.1900 0.1900 693,100 -0.01(-7.32%)
Jan 13, 2020 0.2050 0.2050 0.1950 0.2050 415,355 +0.00(+0.00%)
Jan 10, 2020 0.2050 0.2050 0.2000 0.2050 147,200 +0.00(+0.00%)
Jan 09, 2020 0.2100 0.2100 0.2000 0.2050 287,100 +0.00(+0.99%)
Jan 08, 2020 0.2000 0.2050 0.2000 0.2030 57,500 +0.00(+1.50%)
Jan 07, 2020 0.2100 0.2200 0.1900 0.2000 786,558 -0.00(-2.44%)
Jan 06, 2020 0.2200 0.2200 0.2000 0.2050 274,000 -0.01(-4.65%)
Jan 03, 2020 0.2350 0.2350 0.2100 0.2150 264,968 -0.02(-8.51%)
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.