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

Gatekeeper Systems Inc (TSV: GSI )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 0.3250 0 +0.00(+0.00%)
Jun 29, 2022 0.3200 0.3250 0.3000 0.3250 105,590 +0.01(+3.17%)
Jun 28, 2022 0.3300 0.3300 0.3100 0.3150 119,171 -0.01(-3.08%)
Jun 27, 2022 0.3400 0.3450 0.3250 0.3250 129,068 -0.01(-1.52%)
Jun 24, 2022 0.3400 0.3450 0.3300 0.3300 175,265 -0.01(-1.49%)
Jun 23, 2022 0.3550 0.3550 0.3300 0.3350 289,995 -0.02(-5.63%)
Jun 22, 2022 0.3650 0.3650 0.3550 0.3550 22,461 -0.01(-2.74%)
Jun 21, 2022 0.3850 0.3900 0.3550 0.3650 155,000 -0.01(-2.67%)
Jun 20, 2022 0.3700 0.3750 0.3700 0.3750 39,558 +0.02(+5.63%)
Jun 17, 2022 0.3500 0.3550 0.3450 0.3550 84,275 +0.01(+1.43%)
Jun 16, 2022 0.3850 0.3850 0.3500 0.3500 144,937 -0.03(-7.89%)
Jun 15, 2022 0.3800 0.3900 0.3700 0.3800 63,473 +0.02(+4.11%)
Jun 14, 2022 0.3800 0.4000 0.3650 0.3650 72,740 -0.02(-3.95%)
Jun 13, 2022 0.4100 0.4100 0.3700 0.3800 93,043 -0.03(-8.43%)
Jun 10, 2022 0.4200 0.4200 0.4000 0.4150 48,500 -0.01(-1.19%)
Jun 09, 2022 0.4250 0.4300 0.4200 0.4200 63,806 +0.01(+2.44%)
Jun 08, 2022 0.4300 0.4350 0.4100 0.4100 94,978 -0.02(-4.65%)
Jun 07, 2022 0.4300 0.4450 0.4250 0.4300 121,344 -0.02(-4.44%)
Jun 06, 2022 0.4900 0.5200 0.4500 0.4500 183,183 -0.02(-4.26%)
Jun 03, 2022 0.4700 0.4800 0.4650 0.4700 158,561 +0.01(+2.17%)
Jun 02, 2022 0.4550 0.4600 0.4400 0.4600 92,175 +0.02(+4.55%)
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.