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 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Apr 29, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 23, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 16, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 14, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 01, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 30, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 27, 2015 0.1400 0.1400 0.1400 0.1400 1,500 -0.01(-6.67%)
Mar 24, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 23, 2015 0.1500 0.1550 0.1300 0.1550 9,000 -0.01(-3.13%)
Mar 20, 2015 0.1500 0.1600 0.1400 0.1600 72,000 +0.00(+0.00%)
Mar 17, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 16, 2015 0.1500 0.1500 0.1500 0.1500 152,000 +0.00(+0.00%)
Mar 12, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2015 0.1600 0.1600 0.1450 0.1500 15,000 -0.03(-16.67%)
Mar 09, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 17, 2015 0.1800 0.1800 0.1800 49 +0.02(+12.50%)
Feb 13, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 12, 2015 0.1550 0.1700 0.1500 0.1500 1,533,583 -0.03(-16.67%)
Feb 11, 2015 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 05, 2015 0.1800 0.1800 0.1800 0 +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.