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

Gatekeeper Systems Inc (TSV: GSI )

0.6300 -0.0300 (-4.55%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 14, 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 (%)
Jul 29, 2014 0.1500 0 -0.02(-9.09%)
Jul 28, 2014 0.1650 0.1650 0.1650 0.1650 2,500 -0.01(-5.71%)
Jul 22, 2014 0.1750 0.1750 0 -0.01(-2.78%)
Jul 21, 2014 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Jul 18, 2014 0.1800 0.1850 0.1800 0.1850 21,500 +0.01(+2.78%)
Jul 14, 2014 0.1800 0.1800 250 -0.02(-10.00%)
Jul 11, 2014 0.2000 0.2000 0.2000 0.2000 2,000 +0.03(+17.65%)
Jul 07, 2014 0.1700 0.1700 0 +0.01(+6.25%)
Jul 02, 2014 0.1600 0.1600 0 -0.01(-3.03%)
Jun 24, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 17, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 16, 2014 0.1650 0.1650 0.1650 0.1650 15,000 +0.05(+37.50%)
Jun 12, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 11, 2014 0.1400 0.1400 0.1300 0.1300 19,000 -0.01(-3.70%)
Jun 06, 2014 0.1350 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 04, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 02, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 28, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 23, 2014 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
May 22, 2014 0.1200 0.1200 0.1200 0.1200 60,200 +0.00(+0.00%)
May 21, 2014 0.1300 0.1300 0.1200 0.1200 69,000 -0.04(-22.58%)
May 15, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
May 14, 2014 0.1500 0.1550 0.1300 0.1300 28,000 +0.00(+0.00%)
May 13, 2014 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
May 12, 2014 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
May 09, 2014 0.1500 0.1500 0.1400 0.1400 32,500 -0.01(-9.68%)
May 06, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 02, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 25, 2014 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Apr 23, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 22, 2014 0.1700 0.1750 0.1700 0.1750 10,000 +0.00(+2.94%)
Apr 15, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 10, 2014 0.1750 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 09, 2014 0.1800 0.1800 0.1800 0.1800 15,000 +0.01(+2.86%)
Apr 04, 2014 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 01, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 31, 2014 0.1900 0.1900 0.1900 0.1900 770 +0.00(+0.00%)
Mar 28, 2014 0.1900 0.1900 0.1900 0.1900 7,600 -0.01(-2.56%)
Mar 27, 2014 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Mar 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 21, 2014 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Mar 19, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 18, 2014 0.1950 0.1950 0.1900 0.1900 32,500 -0.01(-5.00%)
Mar 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2014 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 11, 2014 0.2050 0.2050 0.2050 0.2050 32,000 +0.00(+0.00%)
Mar 07, 2014 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 05, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Mar 03, 2014 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+5.26%)
Feb 28, 2014 0.1850 0.1900 0.1850 0.1900 11,000 +0.00(+0.00%)
Feb 27, 2014 0.1950 0.2000 0.1850 0.1900 14,500 -0.01(-5.00%)
Feb 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 20, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 19, 2014 0.2000 0.2000 0.2000 0.2000 44,000 +0.00(+0.00%)
Feb 14, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Feb 12, 2014 0.2000 0.2000 0.2000 0.2000 12,415 -0.01(-4.76%)
Feb 11, 2014 0.2100 0.2100 0.2100 0.2100 17,590 +0.00(+0.00%)
Feb 10, 2014 0.2100 0.2100 0.2100 0.2100 13,000 +0.01(+5.00%)
Feb 07, 2014 0.1950 0.2000 0.1950 0.2000 22,500 +0.00(+0.00%)
Feb 06, 2014 0.2050 0.2050 0.2000 0.2000 89,915 +0.00(+0.00%)
Feb 05, 2014 0.2200 0.2200 0.1800 0.2000 491,000 -0.04(-18.37%)
Jan 29, 2014 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Jan 24, 2014 0.2000 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Jan 21, 2014 0.2500 0.2500 0.2500 0 -0.07(-21.88%)
Jan 06, 2014 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 27, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 12, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2013 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Dec 06, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 04, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 02, 2013 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 29, 2013 0.2650 0.2650 0.2500 0.2500 16,000 -0.02(-7.41%)
Nov 28, 2013 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Nov 22, 2013 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Nov 19, 2013 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Nov 18, 2013 0.2900 0.2900 0.2900 0.2900 12,000 +0.01(+3.57%)
Nov 13, 2013 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Nov 12, 2013 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Nov 08, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Nov 06, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 30, 2013 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Oct 28, 2013 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 25, 2013 0.3050 0.3050 0.3050 0.3050 15,000 +0.00(+0.00%)
Oct 21, 2013 0.3050 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Oct 17, 2013 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Oct 16, 2013 0.3100 0.3200 0.3100 0.3200 130,700 +0.03(+8.47%)
Oct 15, 2013 0.3000 0.3000 0.2950 0.2950 20,000 -0.01(-1.67%)
Oct 11, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 09, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 03, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 02, 2013 0.2950 0.3000 0.2950 0.3000 11,000 +0.01(+1.69%)
Oct 01, 2013 0.2800 0.2950 0.2800 0.2950 30,000 +0.02(+9.26%)
Sep 27, 2013 0.2700 0.2700 0.2700 0.2700 10,199 +0.00(+0.00%)
Sep 25, 2013 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 24, 2013 0.2750 0.2750 0.2700 0.2750 20,000 -0.01(-1.79%)
Sep 23, 2013 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Sep 20, 2013 0.2900 0.2900 0.2800 0.2800 25,000 -0.01(-5.08%)
Sep 19, 2013 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+1.72%)
Sep 18, 2013 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+1.75%)
Sep 16, 2013 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Sep 13, 2013 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
Sep 12, 2013 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+5.26%)
Sep 11, 2013 0.2900 0.2900 0.2850 0.2850 8,000 +0.00(+0.00%)
Sep 10, 2013 0.2850 0.2850 0.2850 0.2850 12,000 +0.00(+0.00%)
Sep 09, 2013 0.2850 0.2850 0.2850 0.2850 16,000 +0.00(+1.79%)
Sep 04, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 28, 2013 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Aug 21, 2013 0.2700 0.2700 0.2700 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.