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, 2022 0.3500 0.3600 0.3400 0.3400 58,200 -0.01(-4.23%)
May 30, 2022 0.3550 0.3750 0.3550 0.3550 25,436 +0.00(+0.00%)
May 27, 2022 0.3600 0.3700 0.3500 0.3550 22,500 +0.00(+0.00%)
May 26, 2022 0.3450 0.3650 0.3450 0.3550 40,500 +0.01(+4.41%)
May 25, 2022 0.3500 0.3500 0.3300 0.3400 45,000 -0.01(-2.86%)
May 24, 2022 0.3450 0.3500 0.3400 0.3500 52,450 +0.00(+0.00%)
May 20, 2022 0.3500 0 -0.01(-2.78%)
May 19, 2022 0.3450 0.3600 0.3400 0.3600 17,092 +0.02(+4.35%)
May 18, 2022 0.3650 0.3650 0.3350 0.3450 47,500 -0.02(-4.17%)
May 17, 2022 0.3750 0.3800 0.3600 0.3600 68,254 +0.00(+0.00%)
May 16, 2022 0.3650 0.3700 0.3500 0.3600 63,650 +0.02(+4.35%)
May 13, 2022 0.3600 0.3800 0.3450 0.3450 209,514 -0.01(-1.43%)
May 12, 2022 0.3500 0.3600 0.3350 0.3500 36,239 +0.00(+0.00%)
May 11, 2022 0.3450 0.3500 0.3250 0.3500 273,720 +0.01(+1.45%)
May 10, 2022 0.3850 0.3850 0.3400 0.3450 121,443 -0.03(-8.00%)
May 09, 2022 0.3800 0.3800 0.3550 0.3750 156,066 +0.01(+1.35%)
May 06, 2022 0.4000 0.4000 0.3600 0.3700 370,884 -0.03(-6.33%)
May 05, 2022 0.4150 0.4250 0.3850 0.3950 80,070 -0.02(-4.82%)
May 04, 2022 0.3800 0.4150 0.3700 0.4150 71,402 +0.04(+10.67%)
May 03, 2022 0.3850 0.3850 0.3700 0.3750 52,620 -0.01(-2.60%)
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.