Indicators

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED

Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				0.2900	0	-0.02(-6.45%)
Jul 28, 2022	0.3200	0.3200	0.3050	0.3100	15,000	+0.01(+3.33%)
Jul 27, 2022	0.3250	0.3250	0.3000	0.3000	96,100	-0.02(-6.25%)
Jul 26, 2022	0.3150	0.3200	0.3100	0.3200	104,001	+0.00(+0.00%)
Jul 25, 2022	0.3100	0.3200	0.2950	0.3200	89,206	+0.02(+4.92%)
Jul 22, 2022	0.3150	0.3150	0.3050	0.3050	104,482	-0.01(-3.17%)
Jul 21, 2022	0.3150	0.3150	0.3150	0.3150	5,506	+0.01(+1.61%)
Jul 20, 2022	0.3100	0.3150	0.3050	0.3100	80,587	+0.00(+0.00%)
Jul 19, 2022	0.3100	0.3100	0.3100	0.3100	38,030	-0.01(-1.59%)
Jul 18, 2022	0.3200	0.3300	0.3150	0.3150	33,370	+0.01(+1.61%)
Jul 15, 2022	0.3150	0.3150	0.3100	0.3100	12,000	+0.01(+1.64%)
Jul 14, 2022	0.3100	0.3100	0.3000	0.3050	50,000	-0.01(-3.17%)
Jul 13, 2022	0.3150	0.3200	0.3050	0.3150	36,072	+0.00(+0.00%)
Jul 12, 2022	0.3200	0.3200	0.3100	0.3150	26,000	+0.00(+0.00%)
Jul 11, 2022	0.3150	0.3150	0.3100	0.3150	11,000	+0.01(+1.61%)
Jul 08, 2022	0.3000	0.3150	0.3000	0.3100	50,438	+0.02(+5.08%)
Jul 07, 2022	0.3050	0.3100	0.2950	0.2950	151,298	+0.00(+0.00%)
Jul 06, 2022	0.3050	0.3050	0.2900	0.2950	41,300	-0.01(-1.67%)
Jul 05, 2022	0.3100	0.3100	0.2900	0.3000	149,656	-0.01(-3.23%)

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.