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 (%)
May 31, 2018 0.1050 0.1050 0.1050 0.1050 65,628 +0.00(+0.00%)
May 30, 2018 0.1000 0.1050 0.1000 0.1050 252,582 +0.01(+10.53%)
May 29, 2018 0.1000 0.1000 0.0950 0.0950 377,000 -0.01(-9.52%)
May 28, 2018 0.1050 0.1050 0.1050 0.1050 37,500 +0.00(+5.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
May 24, 2018 0.1000 0.1000 0.1000 0.1000 75,000 +0.00(+0.00%)
May 23, 2018 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
May 22, 2018 0.1000 0.1000 0.1000 0.1000 168,500 +0.00(+0.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 258,183 +0.00(+0.00%)
May 16, 2018 0.1000 0.1000 0.1000 0.1000 133,000 +0.01(+5.26%)
May 15, 2018 0.1000 0.1000 0.0950 0.0950 332,000 -0.01(-5.00%)
May 14, 2018 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
May 11, 2018 0.1050 0.1050 0.1000 0.1050 186,300 -0.01(-4.55%)
May 10, 2018 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+10.00%)
May 09, 2018 0.1100 0.1100 0.1000 0.1000 75,013 -0.00(-4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 268,400 +0.00(+0.00%)
May 07, 2018 0.0950 0.1100 0.0950 0.1050 1,078,513 +0.01(+10.53%)
May 04, 2018 0.0900 0.0950 0.0850 0.0950 242,500 +0.01(+5.56%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+0.00%)
May 02, 2018 0.1000 0.1000 0.0900 0.0900 194,359 -0.01(-5.26%)
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.