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 (%)
Feb 28, 2020 0.1850 0.1900 0.1750 0.1900 282,858 +0.00(+0.00%)
Feb 27, 2020 0.1900 0.1900 0.1900 0.1900 386,499 -0.01(-2.56%)
Feb 26, 2020 0.1900 0.1950 0.1850 0.1950 547,830 +0.01(+2.63%)
Feb 25, 2020 0.2000 0.2000 0.1900 0.1900 376,500 -0.01(-2.56%)
Feb 24, 2020 0.1900 0.2000 0.1900 0.1950 311,350 -0.01(-4.88%)
Feb 21, 2020 0.2100 0.2150 0.2030 0.2050 207,784 -0.01(-4.65%)
Feb 20, 2020 0.2250 0.2250 0.2100 0.2150 227,000 -0.01(-4.44%)
Feb 19, 2020 0.2300 0.2300 0.2200 0.2250 137,910 +0.00(+0.00%)
Feb 18, 2020 0.2250 0.2300 0.2230 0.2250 300,800 +0.01(+2.27%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 13, 2020 0.2150 0.2200 0.2100 0.2100 150,900 -0.01(-3.67%)
Feb 12, 2020 0.2200 0.2200 0.2100 0.2180 170,377 -0.00(-0.91%)
Feb 11, 2020 0.2200 0.2300 0.2150 0.2200 353,300 +0.00(+0.00%)
Feb 10, 2020 0.2150 0.2250 0.2100 0.2200 693,576 +0.02(+7.32%)
Feb 07, 2020 0.2100 0.2150 0.2000 0.2050 768,010 -0.01(-2.38%)
Feb 06, 2020 0.2000 0.2100 0.2000 0.2100 324,199 +0.02(+10.53%)
Feb 05, 2020 0.1950 0.1950 0.1900 0.1900 249,500 -0.01(-2.56%)
Feb 04, 2020 0.1800 0.1950 0.1750 0.1950 280,500 +0.02(+8.33%)
Feb 03, 2020 0.1850 0.1850 0.1800 0.1800 88,000 -0.01(-2.70%)
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%)
Jan 02, 2020 0.2300 0.2350 0.2250 0.2350 96,300 +0.01(+4.44%)
Dec 31, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 30, 2019 0.2550 0.2550 0.2300 0.2400 359,087 -0.01(-4.00%)
Dec 27, 2019 0.2250 0.2750 0.2200 0.2500 919,270 +0.03(+13.64%)
Dec 24, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 23, 2019 0.2100 0.2200 0.2100 0.2200 251,750 +0.01(+4.76%)
Dec 20, 2019 0.2050 0.2100 0.2050 0.2100 102,000 +0.01(+2.44%)
Dec 19, 2019 0.2000 0.2100 0.2000 0.2050 121,000 +0.00(+2.50%)
Dec 18, 2019 0.1950 0.2100 0.1950 0.2000 277,500 +0.00(+0.00%)
Dec 17, 2019 0.1950 0.2000 0.1950 0.2000 82,550 +0.01(+2.56%)
Dec 16, 2019 0.1950 0.2000 0.1950 0.1950 154,800 +0.01(+2.63%)
Dec 13, 2019 0.1900 0.1900 0.1900 0.1900 55,226 -0.01(-2.56%)
Dec 12, 2019 0.1900 0.1950 0.1850 0.1950 41,000 +0.01(+2.63%)
Dec 11, 2019 0.1900 0.1900 0.1900 0.1900 38,000 -0.01(-2.56%)
Dec 10, 2019 0.1850 0.1950 0.1800 0.1950 37,500 +0.01(+2.63%)
Dec 09, 2019 0.1800 0.1900 0.1800 0.1900 61,000 +0.01(+5.56%)
Dec 06, 2019 0.1850 0.1900 0.1800 0.1800 400,400 -0.01(-5.26%)
Dec 05, 2019 0.1900 0.1900 0.1850 0.1900 83,600 +0.00(+0.00%)
Dec 04, 2019 0.1900 0.1950 0.1900 0.1900 39,500 +0.00(+0.00%)
Dec 03, 2019 0.1950 0.1950 0.1900 0.1900 138,920 -0.01(-2.56%)
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.