Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6300 -0.0300 (-4.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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, 2022 0.3600 0.3700 0.3500 0.3700 106,547 +0.01(+2.78%)
Jan 28, 2022 0.3800 0.3800 0.3600 0.3600 84,090 +0.00(+0.00%)
Jan 27, 2022 0.3700 0.3700 0.3600 0.3600 16,105 +0.00(+0.00%)
Jan 26, 2022 0.3550 0.3900 0.3550 0.3600 116,750 +0.02(+4.35%)
Jan 25, 2022 0.3650 0.3650 0.3450 0.3450 82,235 -0.01(-2.82%)
Jan 24, 2022 0.3800 0.3800 0.3300 0.3550 106,547 -0.01(-2.74%)
Jan 21, 2022 0.3800 0.3850 0.3500 0.3650 149,166 -0.03(-6.41%)
Jan 20, 2022 0.4250 0.4250 0.3850 0.3900 164,854 -0.02(-3.70%)
Jan 19, 2022 0.4150 0.4150 0.4050 0.4050 37,348 -0.01(-2.41%)
Jan 18, 2022 0.4200 0.4200 0.4100 0.4150 98,406 -0.01(-1.19%)
Jan 17, 2022 0.4150 0.4200 0.4100 0.4200 72,040 +0.01(+1.20%)
Jan 14, 2022 0.4250 0.4250 0.4100 0.4150 99,306 -0.01(-2.35%)
Jan 13, 2022 0.4500 0.4500 0.4250 0.4250 71,426 -0.03(-5.56%)
Jan 12, 2022 0.4350 0.4500 0.4350 0.4500 66,046 +0.03(+7.14%)
Jan 11, 2022 0.4100 0.4400 0.4100 0.4200 236,683 +0.01(+2.44%)
Jan 10, 2022 0.4600 0.4600 0.3950 0.4100 1,147,017 -0.04(-7.87%)
Jan 07, 2022 0.4700 0.4700 0.4400 0.4450 173,893 -0.03(-6.32%)
Jan 06, 2022 0.4750 0.4800 0.4600 0.4750 233,478 -0.01(-2.06%)
Jan 05, 2022 0.5100 0.5100 0.4800 0.4850 184,927 -0.02(-3.00%)
Jan 04, 2022 0.5000 0.5300 0.5000 0.5000 173,300 -0.01(-1.96%)
Dec 31, 2021 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Dec 30, 2021 0.4700 0.5200 0.4700 0.4900 189,164 +0.02(+3.16%)
Dec 29, 2021 0.4900 0.4900 0.4700 0.4750 246,490 -0.02(-4.04%)
Dec 24, 2021 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Dec 23, 2021 0.4800 0.4950 0.4750 0.4950 94,916 +0.02(+3.13%)
Dec 22, 2021 0.4750 0.4800 0.4650 0.4800 94,779 +0.01(+2.13%)
Dec 21, 2021 0.4900 0.4900 0.4650 0.4700 164,669 -0.01(-1.05%)
Dec 20, 2021 0.4950 0.4950 0.4650 0.4750 299,966 -0.03(-5.00%)
Dec 17, 2021 0.5000 0.5000 0.4900 0.5000 84,724 +0.01(+1.01%)
Dec 16, 2021 0.5000 0.5000 0.4900 0.4950 105,015 -0.01(-1.00%)
Dec 15, 2021 0.5100 0.5100 0.4900 0.5000 43,288 +0.00(+0.00%)
Dec 14, 2021 0.5200 0.5200 0.4950 0.5000 134,499 -0.02(-3.85%)
Dec 13, 2021 0.5300 0.5300 0.5100 0.5200 87,000 +0.00(+0.00%)
Dec 10, 2021 0.5000 0.5200 0.4950 0.5200 81,149 +0.02(+4.00%)
Dec 09, 2021 0.5200 0.5200 0.4950 0.5000 98,449 -0.02(-3.85%)
Dec 08, 2021 0.5200 0.5200 0.5100 0.5200 114,349 +0.00(+0.00%)
Dec 07, 2021 0.5300 0.5300 0.5100 0.5200 154,411 +0.00(+0.00%)
Dec 06, 2021 0.5400 0.5400 0.5100 0.5200 111,467 -0.01(-1.89%)
Dec 03, 2021 0.5400 0.5400 0.5200 0.5300 33,259 +0.00(+0.00%)
Dec 02, 2021 0.5400 0.5400 0.5200 0.5300 114,340 -0.01(-1.85%)
Dec 01, 2021 0.5400 0.5400 0.5300 0.5400 148,066 +0.00(+0.00%)
Nov 30, 2021 0.5800 0.5800 0.5200 0.5400 75,051 -0.04(-6.90%)
Nov 29, 2021 0.5800 0.5800 0.5600 0.5800 42,212 +0.00(+0.00%)
Nov 26, 2021 0.5900 0.5900 0.5400 0.5800 134,707 -0.01(-1.69%)
Nov 25, 2021 0.5900 0.5900 0.5900 0.5900 6,255 +0.00(+0.00%)
Nov 24, 2021 0.6000 0.6100 0.5900 0.5900 34,048 -0.01(-1.67%)
Nov 23, 2021 0.6400 0.6400 0.5900 0.6000 60,581 -0.03(-4.76%)
Nov 22, 2021 0.6400 0.6500 0.6300 0.6300 96,647 +0.00(+0.00%)
Nov 19, 2021 0.6400 0.7000 0.6200 0.6300 218,839 +0.00(+0.00%)
Nov 18, 2021 0.5700 0.6300 0.6100 0.6300 216,245 +0.07(+12.50%)
Nov 17, 2021 0.5300 0.5700 0.5200 0.5600 153,611 +0.03(+5.66%)
Nov 16, 2021 0.5300 0.5300 0.5100 0.5300 88,779 +0.02(+3.92%)
Nov 15, 2021 0.5200 0.5200 0.5100 0.5100 56,901 -0.02(-3.77%)
Nov 12, 2021 0.5500 0.5500 0.5200 0.5300 133,048 -0.01(-1.85%)
Nov 11, 2021 0.5400 0.5500 0.5300 0.5400 83,651 +0.00(+0.00%)
Nov 10, 2021 0.5300 0.5400 192,919 +0.01(+1.89%)
Nov 09, 2021 0.5400 0.5400 0.5100 0.5300 58,240 -0.01(-1.85%)
Nov 08, 2021 0.5400 0.5500 0.5100 0.5400 50,804 +0.02(+3.85%)
Nov 05, 2021 0.5500 0.5500 0.5200 0.5200 101,059 -0.01(-1.89%)
Nov 04, 2021 0.5400 0.5500 0.5200 0.5300 67,390 -0.01(-1.85%)
Nov 03, 2021 0.5900 0.5900 0.5400 0.5400 111,859 -0.03(-5.26%)
Nov 02, 2021 0.5900 0.5900 0.5700 0.5700 35,163 -0.01(-1.72%)
Nov 01, 2021 0.6000 0.6000 0.5700 0.5800 88,751 -0.02(-3.33%)
Oct 29, 2021 0.6200 0.6300 0.6000 0.6000 68,061 -0.01(-1.64%)
Oct 28, 2021 0.6500 0.6500 0.6100 0.6100 62,881 -0.03(-4.69%)
Oct 27, 2021 0.6400 0.6400 0.6300 0.6400 17,898 +0.00(+0.00%)
Oct 26, 2021 0.6300 0.6500 0.6300 0.6400 42,309 +0.01(+1.59%)
Oct 25, 2021 0.6100 0.6400 0.6100 0.6300 91,382 +0.01(+1.61%)
Oct 22, 2021 0.6100 0.6200 0.6100 0.6200 104,287 +0.01(+1.64%)
Oct 21, 2021 0.6100 0.6100 0.6000 0.6100 44,770 +0.00(+0.00%)
Oct 20, 2021 0.6000 0.6100 0.6000 0.6100 57,957 +0.01(+1.67%)
Oct 19, 2021 0.5800 0.6000 0.5800 0.6000 42,479 +0.02(+3.45%)
Oct 18, 2021 0.5600 0.5900 0.5600 0.5800 70,195 +0.03(+5.45%)
Oct 15, 2021 0.5700 0.5700 0.5400 0.5500 104,715 -0.01(-1.79%)
Oct 14, 2021 0.5800 0.5800 0.5500 0.5600 75,449 -0.02(-3.45%)
Oct 13, 2021 0.6100 0.6100 0.5800 0.5800 175,947 -0.03(-4.92%)
Oct 12, 2021 0.6200 0.6200 0.6100 0.6100 111,810 +0.01(+1.67%)
Oct 08, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 07, 2021 0.5200 0.6000 0.5200 0.5900 418,273 +0.09(+19.19%)
Oct 06, 2021 0.4700 0.5100 0.4700 0.4950 202,675 +0.01(+2.06%)
Oct 05, 2021 0.5200 0.5200 0.4850 0.4850 263,065 -0.03(-4.90%)
Oct 04, 2021 0.5500 0.5500 0.5100 0.5100 100,533 -0.03(-5.56%)
Oct 01, 2021 0.5200 0.5500 0.5100 0.5400 215,254 +0.02(+3.85%)
Sep 30, 2021 0.5300 0.5400 0.5200 0.5200 215,587 -0.02(-3.70%)
Sep 29, 2021 0.5500 0.5600 0.4900 0.5400 475,821 -0.01(-1.82%)
Sep 28, 2021 0.5900 0.5900 0.5500 0.5500 100,493 -0.03(-5.17%)
Sep 27, 2021 0.6000 0.6000 0.5800 0.5800 90,149 -0.01(-1.69%)
Sep 24, 2021 0.5900 0.5900 0.5600 0.5900 153,667 +0.00(+0.00%)
Sep 23, 2021 0.6300 0.6300 0.5600 0.5900 347,034 -0.03(-4.84%)
Sep 22, 2021 0.6400 0.6400 0.6100 0.6200 200,081 -0.01(-1.59%)
Sep 21, 2021 0.6300 0.6500 0.6100 0.6300 92,042 +0.00(+0.00%)
Sep 20, 2021 0.6700 0.6700 0.6000 0.6300 472,503 -0.03(-4.55%)
Sep 17, 2021 0.6600 0.6700 0.6600 0.6600 142,527 -0.01(-1.49%)
Sep 16, 2021 0.6800 0.6800 0.6600 0.6700 45,720 +0.00(+0.00%)
Sep 15, 2021 0.6900 0.6900 0.6700 0.6700 106,888 -0.02(-2.90%)
Sep 14, 2021 0.6900 0.7000 0.6900 0.6900 53,608 +0.01(+1.47%)
Sep 13, 2021 0.7200 0.7200 0.6700 0.6800 137,476 -0.05(-6.85%)
Sep 10, 2021 0.7300 0.7300 0.7200 0.7300 37,100 -0.01(-1.35%)
Sep 09, 2021 0.7400 0.7400 0.7100 0.7400 87,583 +0.01(+1.37%)
Sep 08, 2021 0.7500 0.7500 0.7300 0.7300 65,362 -0.01(-1.35%)
Sep 07, 2021 0.7700 0.7700 0.7400 0.7400 105,174 -0.02(-2.63%)
Sep 03, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 02, 2021 0.7300 0.7600 0.7200 0.7600 140,516 +0.03(+4.11%)
Sep 01, 2021 0.7100 0.7400 0.7100 0.7300 165,698 +0.02(+2.82%)
Aug 31, 2021 0.7100 0.7200 0.7100 0.7100 64,345 -0.01(-1.39%)
Aug 30, 2021 0.7200 0.7300 0.7100 0.7200 61,351 -0.01(-1.37%)
Aug 27, 2021 0.7100 0.7300 0.7000 0.7300 56,002 +0.01(+1.39%)
Aug 26, 2021 0.7200 0.7200 0.7100 0.7200 36,555 +0.00(+0.00%)
Aug 25, 2021 0.7400 0.7400 0.7100 0.7200 83,545 -0.02(-2.70%)
Aug 24, 2021 0.7500 0.7500 0.7300 0.7400 79,471 -0.01(-1.33%)
Aug 23, 2021 0.7300 0.7500 0.7000 0.7500 110,283 +0.04(+5.63%)
Aug 20, 2021 0.6800 0.7200 0.6800 0.7100 129,435 +0.04(+5.97%)
Aug 19, 2021 0.7400 0.7400 0.6600 0.6700 361,631 -0.06(-8.22%)
Aug 18, 2021 0.7000 0.7300 0.6900 0.7300 126,144 +0.03(+4.29%)
Aug 17, 2021 0.7600 0.7600 0.6900 0.7000 397,806 -0.06(-7.89%)
Aug 16, 2021 0.7800 0.7800 0.7400 0.7600 134,620 -0.02(-2.56%)
Aug 13, 2021 0.8000 0.8000 0.7400 0.7800 119,397 +0.00(+0.00%)
Aug 12, 2021 0.7400 0.8000 0.7300 0.7800 218,189 +0.05(+6.85%)
Aug 11, 2021 0.7300 0.7400 0.7300 0.7300 77,049 +0.02(+2.82%)
Aug 10, 2021 0.7200 0.7300 0.6900 0.7100 202,348 +0.00(+0.00%)
Aug 09, 2021 0.7100 0.7100 0.6700 0.7100 243,784 +0.02(+2.90%)
Aug 06, 2021 0.6700 0.6900 0.6600 0.6900 162,319 +0.02(+2.99%)
Aug 05, 2021 0.6800 0.6800 0.6600 0.6700 164,951 -0.01(-1.47%)
Aug 04, 2021 0.6600 0.6800 0.6500 0.6800 195,102 +0.03(+4.62%)
Aug 03, 2021 0.6700 0.6700 0.6400 0.6500 131,936 -0.01(-1.52%)
Jul 30, 2021 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Jul 29, 2021 0.6700 0.6700 0.6400 0.6400 195,659 -0.03(-4.48%)
Jul 28, 2021 0.6900 0.6900 0.6500 0.6700 163,792 +0.01(+1.52%)
Jul 27, 2021 0.6700 0.6900 0.6200 0.6600 695,759 -0.07(-9.59%)
Jul 26, 2021 0.7400 0.7400 0.7300 0.7300 46,161 -0.01(-1.35%)
Jul 23, 2021 0.7600 0.7600 0.7400 0.7400 53,800 -0.01(-1.33%)
Jul 22, 2021 0.7600 0.7600 0.7400 0.7500 97,816 +0.00(+0.00%)
Jul 21, 2021 0.7600 0.7600 0.7200 0.7500 50,817 +0.02(+2.74%)
Jul 20, 2021 0.7200 0.7400 0.7200 0.7300 40,736 +0.03(+4.29%)
Jul 19, 2021 0.7000 0.7300 0.6800 0.7000 280,371 +0.01(+1.45%)
Jul 16, 2021 0.7500 0.7500 0.6800 0.6900 293,588 -0.05(-6.76%)
Jul 15, 2021 0.7500 0.7800 0.7300 0.7400 279,061 -0.01(-1.33%)
Jul 14, 2021 0.7400 0.7600 0.7300 0.7500 143,101 +0.01(+1.35%)
Jul 13, 2021 0.7200 0.7400 0.7100 0.7400 167,696 +0.03(+4.23%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7100 158,198 -0.01(-1.39%)
Jul 09, 2021 0.7300 0.7300 0.6900 0.7200 99,378 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7500 0.7200 0.7200 70,785 -0.03(-4.00%)
Jul 07, 2021 0.7500 0.7600 0.7400 0.7500 129,298 -0.01(-1.32%)
Jul 06, 2021 0.7600 0.7600 0.7500 0.7600 41,658 -0.01(-1.30%)
Jul 05, 2021 0.7700 0.7700 0.7500 0.7700 50,667 +0.00(+0.00%)
Jul 02, 2021 0.7200 0.7700 0.7200 0.7700 157,934 +0.05(+6.94%)
Jun 30, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 29, 2021 0.7100 0.7300 0.7100 0.7100 53,620 +0.01(+1.43%)
Jun 28, 2021 0.6800 0.7100 0.6600 0.7000 178,419 +0.03(+4.48%)
Jun 25, 2021 0.7000 0.7100 0.6600 0.6700 214,311 -0.02(-2.90%)
Jun 24, 2021 0.7300 0.7300 0.6800 0.6900 200,645 -0.03(-4.17%)
Jun 23, 2021 0.7400 0.7400 0.7200 0.7200 84,393 -0.02(-2.70%)
Jun 22, 2021 0.7500 0.7500 0.7300 0.7400 55,494 +0.00(+0.00%)
Jun 21, 2021 0.7300 0.7500 0.7300 0.7400 98,139 +0.01(+1.37%)
Jun 18, 2021 0.7500 0.7500 0.7200 0.7300 42,932 -0.02(-2.67%)
Jun 17, 2021 0.7300 0.7500 0.7300 0.7500 65,879 +0.02(+2.74%)
Jun 16, 2021 0.7400 0.7400 0.7200 0.7300 38,338 -0.01(-1.35%)
Jun 15, 2021 0.7300 0.7600 0.7300 0.7400 101,406 +0.02(+2.78%)
Jun 14, 2021 0.7100 0.7400 0.7100 0.7200 97,394 +0.01(+1.41%)
Jun 11, 2021 0.7000 0.7200 0.7000 0.7100 75,256 +0.02(+2.90%)
Jun 10, 2021 0.7100 0.7100 0.6800 0.6900 191,751 -0.03(-4.17%)
Jun 09, 2021 0.7400 0.7400 0.7200 0.7200 195,888 +0.00(+0.00%)
Jun 08, 2021 0.7200 0.7300 0.7100 0.7200 44,183 +0.00(+0.00%)
Jun 07, 2021 0.7400 0.7400 0.7100 0.7200 123,533 -0.02(-2.70%)
Jun 04, 2021 0.7400 0.7400 0.7200 0.7400 126,823 -0.01(-1.33%)
Jun 03, 2021 0.7600 0.7700 0.7400 0.7500 154,364 -0.01(-1.32%)
Jun 02, 2021 0.7500 0.7700 0.7500 0.7600 48,141 +0.01(+1.33%)
Jun 01, 2021 0.7700 0.7700 0.7500 0.7500 75,414 -0.02(-2.60%)
May 31, 2021 0.7300 0.7700 0.7200 0.7700 95,616 +0.04(+5.48%)
May 28, 2021 0.7500 0.7600 0.7200 0.7300 187,178 -0.03(-3.95%)
May 27, 2021 0.7800 0.7800 0.7500 0.7600 70,980 -0.02(-2.56%)
May 26, 2021 0.7900 0.7900 0.7700 0.7800 75,744 +0.00(+0.00%)
May 25, 2021 0.7900 0.7900 0.7700 0.7800 87,406 -0.01(-1.27%)
May 21, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 20, 2021 0.8000 0.8000 0.7800 0.7900 101,134 +0.01(+1.28%)
May 19, 2021 0.8000 0.8000 0.7800 0.7800 186,510 -0.02(-2.50%)
May 18, 2021 0.8200 0.8300 0.8000 0.8000 68,505 +0.00(+0.00%)
May 17, 2021 0.8200 0.8300 0.7900 0.8000 151,394 -0.02(-2.44%)
May 14, 2021 0.8300 0.8300 0.8000 0.8200 54,986 +0.00(+0.00%)
May 13, 2021 0.8300 0.8400 0.8000 0.8200 193,147 -0.02(-2.38%)
May 12, 2021 0.8800 0.8900 0.8300 0.8400 284,850 -0.05(-5.62%)
May 11, 2021 0.8800 0.9000 0.8700 0.8900 140,270 -0.03(-3.26%)
May 10, 2021 0.9300 0.9300 0.9100 0.9200 194,758 +0.00(+0.00%)
May 07, 2021 0.8800 0.9200 0.8800 0.9200 171,044 +0.01(+1.10%)
May 06, 2021 0.9100 0.9100 0.9000 0.9100 56,083 +0.00(+0.00%)
May 05, 2021 0.9000 0.9200 0.8600 0.9100 214,734 +0.01(+1.11%)
May 04, 2021 0.9200 0.9300 0.8900 0.9000 131,432 -0.01(-1.10%)
May 03, 2021 0.8800 0.9300 0.8700 0.9100 426,208 +0.04(+4.60%)
Apr 30, 2021 0.8600 0.8700 0.8500 0.8700 65,927 +0.02(+2.35%)
Apr 29, 2021 0.8600 0.8600 0.8300 0.8500 98,142 -0.01(-1.16%)
Apr 28, 2021 0.8400 0.8600 0.8200 0.8600 417,825 +0.00(+0.00%)
Apr 27, 2021 0.8500 0.8600 0.8400 0.8600 41,789 +0.00(+0.00%)
Apr 26, 2021 0.8200 0.8800 0.8200 0.8600 169,692 +0.01(+1.18%)
Apr 23, 2021 0.8500 0.8600 0.8300 0.8500 89,858 +0.02(+2.41%)
Apr 22, 2021 0.8100 0.8500 0.8100 0.8300 88,285 +0.00(+0.00%)
Apr 21, 2021 0.8100 0.8600 0.8100 0.8300 74,743 +0.02(+2.47%)
Apr 20, 2021 0.8100 0.8300 0.7900 0.8100 146,486 -0.02(-2.41%)
Apr 19, 2021 0.8500 0.8500 0.8200 0.8300 70,482 -0.02(-2.35%)
Apr 16, 2021 0.8500 0.8500 0.8200 0.8500 169,951 +0.01(+1.19%)
Apr 15, 2021 0.8600 0.8700 0.8400 0.8400 71,146 -0.02(-2.33%)
Apr 14, 2021 0.8900 0.8900 0.8500 0.8600 90,025 -0.02(-2.27%)
Apr 13, 2021 0.8900 0.8900 0.8700 0.8800 23,025 -0.01(-1.12%)
Apr 12, 2021 0.9000 0.9500 0.8800 0.8900 155,761 +0.01(+1.14%)
Apr 09, 2021 0.9000 0.9000 0.8600 0.8800 73,335 +0.01(+1.15%)
Apr 08, 2021 0.8500 0.9000 0.8200 0.8700 223,467 +0.02(+2.35%)
Apr 07, 2021 0.8400 0.8700 0.8200 0.8500 865,793 +0.01(+1.19%)
Apr 06, 2021 0.8400 0.8500 0.8300 0.8400 126,825 -0.01(-1.18%)
Apr 05, 2021 0.8900 0.8900 0.8400 0.8500 162,565 -0.04(-4.49%)
Apr 01, 2021 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Mar 31, 2021 0.8800 0.9000 0.8700 0.8700 94,834 -0.02(-2.25%)
Mar 30, 2021 0.9000 0.9000 0.8800 0.8900 44,808 -0.02(-2.20%)
Mar 29, 2021 0.9200 0.9400 0.9000 0.9100 81,245 +0.00(+0.00%)
Mar 26, 2021 0.8700 0.9100 0.8600 0.9100 138,428 +0.03(+3.41%)
Mar 25, 2021 0.8700 0.9200 0.8300 0.8800 183,066 -0.02(-2.22%)
Mar 24, 2021 0.9400 0.9400 0.8700 0.9000 66,609 -0.03(-3.23%)
Mar 23, 2021 0.9600 0.9600 0.9100 0.9300 121,800 -0.01(-1.06%)
Mar 22, 2021 0.8800 0.9600 0.8800 0.9400 210,076 +0.06(+6.82%)
Mar 19, 2021 0.8800 0.8900 0.8400 0.8800 117,682 +0.01(+1.15%)
Mar 18, 2021 0.8400 0.9100 0.8300 0.8700 209,190 +0.02(+2.35%)
Mar 17, 2021 0.8500 0.8500 0.8300 0.8500 57,021 +0.00(+0.00%)
Mar 16, 2021 0.8600 0.8700 0.8400 0.8500 229,995 -0.04(-4.49%)
Mar 15, 2021 0.9100 0.9100 0.8600 0.8900 171,966 -0.02(-2.20%)
Mar 12, 2021 0.9300 0.9300 0.8800 0.9100 323,134 -0.03(-3.19%)
Mar 11, 2021 0.9600 0.9600 0.9200 0.9400 176,815 -0.01(-1.05%)
Mar 10, 2021 0.9600 0.9700 0.8700 0.9500 293,925 -0.02(-2.06%)
Mar 09, 2021 0.9700 0.9800 0.9300 0.9700 209,930 +0.02(+2.11%)
Mar 08, 2021 0.8900 0.9500 0.8500 0.9500 298,012 +0.05(+5.56%)
Mar 05, 2021 0.9400 0.9600 0.8100 0.9000 824,941 -0.03(-3.23%)
Mar 04, 2021 1.010 1.020 0.9000 0.9300 1,247,338 -0.12(-11.43%)
Mar 03, 2021 1.090 1.090 1.000 1.050 341,681 +0.00(+0.00%)
Mar 02, 2021 1.150 1.180 1.050 1.050 429,986 -0.09(-7.89%)
Mar 01, 2021 1.130 1.180 1.080 1.140 281,129 +0.07(+6.54%)
Feb 26, 2021 1.140 1.200 1.050 1.070 406,859 -0.09(-7.76%)
Feb 25, 2021 1.230 1.250 1.150 1.160 229,106 -0.03(-2.52%)
Feb 24, 2021 1.150 1.280 1.100 1.190 592,105 +0.10(+9.17%)
Feb 23, 2021 1.160 1.160 0.9300 1.090 897,488 -0.05(-4.39%)
Feb 22, 2021 1.300 1.320 1.130 1.140 710,094 -0.16(-12.31%)
Feb 19, 2021 1.300 1.330 1.260 1.300 242,744 -0.02(-1.52%)
Feb 18, 2021 1.320 1.350 1.310 1.320 507,177 +0.00(+0.00%)
Feb 17, 2021 1.350 1.370 1.290 1.320 503,332 -0.01(-0.75%)
Feb 16, 2021 1.250 1.340 1.210 1.330 713,122 +0.13(+10.83%)
Feb 12, 2021 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 11, 2021 1.230 1.250 1.120 1.180 355,154 -0.05(-4.07%)
Feb 10, 2021 1.270 1.350 1.120 1.230 843,446 -0.04(-3.15%)
Feb 09, 2021 1.200 1.430 1.190 1.270 1,506,147 +0.10(+8.55%)
Feb 08, 2021 1.000 1.180 1.000 1.170 826,142 +0.20(+20.62%)
Feb 05, 2021 0.9100 0.9800 0.9100 0.9700 327,004 +0.06(+6.59%)
Feb 04, 2021 0.9400 0.9500 0.9000 0.9100 334,263 +0.01(+1.11%)
Feb 03, 2021 0.9000 0.9300 0.8700 0.9000 547,762 +0.06(+7.14%)
Feb 02, 2021 0.8300 0.8500 0.8200 0.8400 139,098 +0.02(+2.44%)
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.