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

Gatekeeper Systems Inc (TSV: GSI )

0.7100 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 30, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 29, 2016 0.2700 0.3000 0.2700 0.3000 916,500 +0.03(+13.21%)
Dec 28, 2016 0.2700 0.2700 0.2600 0.2650 112,979 -0.01(-3.64%)
Dec 23, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Dec 22, 2016 0.2900 0.3000 0.2600 0.2700 429,000 -0.02(-8.47%)
Dec 21, 2016 0.3000 0.3000 0.2850 0.2950 59,000 +0.01(+1.72%)
Dec 20, 2016 0.3100 0.3200 0.2850 0.2900 497,999 -0.03(-7.94%)
Dec 19, 2016 0.3300 0.3350 0.3100 0.3150 207,550 -0.01(-3.08%)
Dec 16, 2016 0.2900 0.3350 0.2850 0.3250 638,500 +0.04(+16.07%)
Dec 15, 2016 0.2600 0.2900 0.2600 0.2800 343,642 +0.02(+5.66%)
Dec 14, 2016 0.2750 0.2850 0.2500 0.2650 403,775 -0.01(-3.64%)
Dec 13, 2016 0.2750 0.2800 0.2650 0.2750 145,872 +0.00(+0.00%)
Dec 12, 2016 0.2700 0.2850 0.2650 0.2750 276,580 +0.00(+0.00%)
Dec 09, 2016 0.2800 0.2850 0.2700 0.2750 205,018 +0.00(+0.00%)
Dec 08, 2016 0.2750 0.2800 0.2700 0.2750 114,792 +0.01(+1.85%)
Dec 07, 2016 0.2750 0.2850 0.2650 0.2700 140,000 -0.01(-1.82%)
Dec 06, 2016 0.2850 0.2850 0.2750 0.2750 62,000 -0.01(-5.17%)
Dec 05, 2016 0.2950 0.3100 0.2700 0.2900 645,100 +0.00(+0.00%)
Dec 02, 2016 0.2950 0.3100 0.2900 0.2900 691,766 -0.01(-1.69%)
Dec 01, 2016 0.2800 0.2950 0.2800 0.2950 426,900 +0.01(+5.36%)
Nov 30, 2016 0.2750 0.2800 0.2650 0.2800 81,000 +0.00(+0.00%)
Nov 29, 2016 0.2850 0.2900 0.2750 0.2800 176,650 -0.01(-3.45%)
Nov 28, 2016 0.2850 0.2950 0.2600 0.2900 607,000 +0.01(+1.75%)
Nov 25, 2016 0.2450 0.2850 0.2400 0.2850 610,500 +0.04(+18.75%)
Nov 24, 2016 0.2400 0.2450 0.2400 0.2400 234,000 +0.00(+0.00%)
Nov 23, 2016 0.2350 0.2450 0.2350 0.2400 210,600 +0.00(+0.00%)
Nov 22, 2016 0.2300 0.2400 0.2300 0.2400 49,250 +0.01(+4.35%)
Nov 21, 2016 0.2400 0.2400 0.2300 0.2300 287,500 -0.01(-6.12%)
Nov 18, 2016 0.2250 0.2450 0.2250 0.2450 446,500 +0.02(+8.89%)
Nov 17, 2016 0.2250 0.2300 0.2200 0.2250 423,500 +0.00(+0.00%)
Nov 16, 2016 0.2100 0.2250 0.2100 0.2250 189,838 +0.02(+7.14%)
Nov 15, 2016 0.2100 0.2100 0.2100 0.2100 80,500 +0.00(+0.00%)
Nov 14, 2016 0.2150 0.2150 0.2100 0.2100 63,000 +0.00(+0.00%)
Nov 11, 2016 0.2050 0.2100 0.2050 0.2100 60,000 +0.01(+2.44%)
Nov 10, 2016 0.2100 0.2100 0.2050 0.2050 92,000 -0.01(-2.38%)
Nov 09, 2016 0.2100 0.2150 0.2100 0.2100 23,229 +0.00(+0.00%)
Nov 08, 2016 0.2150 0.2200 0.2100 0.2100 30,000 +0.00(+0.00%)
Nov 07, 2016 0.2100 0.2150 0.2100 0.2100 73,500 +0.00(+0.00%)
Nov 04, 2016 0.2100 0.2150 0.2100 0.2100 83,000 -0.01(-2.33%)
Nov 03, 2016 0.2200 0.2200 0.2100 0.2150 124,000 -0.01(-4.44%)
Nov 02, 2016 0.2200 0.2250 0.2200 0.2250 126,000 +0.00(+0.00%)
Nov 01, 2016 0.2250 0.2250 0.2250 0.2250 17,000 +0.00(+0.00%)
Oct 31, 2016 0.2250 0.2250 0.2250 0.2250 21,000 +0.00(+0.00%)
Oct 28, 2016 0.2250 0.2300 0.2250 0.2250 20,000 +0.00(+0.00%)
Oct 27, 2016 0.2350 0.2350 0.2250 0.2250 86,500 -0.01(-2.17%)
Oct 26, 2016 0.2400 0.2400 0.2250 0.2300 187,075 -0.00(-2.13%)
Oct 25, 2016 0.2200 0.2400 0.2200 0.2350 671,184 +0.01(+4.44%)
Oct 24, 2016 0.2100 0.2250 0.2050 0.2250 373,850 +0.02(+7.14%)
Oct 21, 2016 0.2100 0.2150 0.2100 0.2100 216,700 +0.00(+0.00%)
Oct 20, 2016 0.2150 0.2200 0.2100 0.2100 193,259 -0.01(-2.33%)
Oct 19, 2016 0.2050 0.2150 0.2050 0.2150 72,160 +0.01(+4.88%)
Oct 18, 2016 0.2100 0.2150 0.2000 0.2050 74,300 -0.01(-4.65%)
Oct 17, 2016 0.2050 0.2150 0.2050 0.2150 154,500 +0.01(+7.50%)
Oct 14, 2016 0.2050 0.2100 0.2000 0.2000 86,700 -0.00(-2.44%)
Oct 13, 2016 0.2100 0.2100 0.2050 0.2050 78,450 +0.00(+0.00%)
Oct 12, 2016 0.2100 0.2100 0.2050 0.2050 183,416 -0.01(-4.65%)
Oct 11, 2016 0.2150 0.2150 0.2050 0.2150 285,850 +0.00(+0.00%)
Oct 07, 2016 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Oct 06, 2016 0.2100 0.2100 0.2050 0.2050 198,500 -0.01(-2.38%)
Oct 05, 2016 0.2150 0.2150 0.2100 0.2100 107,008 +0.00(+0.00%)
Oct 04, 2016 0.2100 0.2150 0.2100 0.2100 54,500 +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.