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 (%)
Jul 31, 2019 0.1200 0.1200 0.1150 0.1150 264,000 -0.00(-4.17%)
Jul 30, 2019 0.1200 0.1200 0.1200 0.1200 83,999 +0.00(+0.00%)
Jul 29, 2019 0.1300 0.1300 0.1150 0.1200 245,500 -0.01(-4.00%)
Jul 26, 2019 0.1200 0.1300 0.1200 0.1250 820,550 +0.01(+4.17%)
Jul 25, 2019 0.1150 0.1200 0.1100 0.1200 316,400 +0.01(+9.09%)
Jul 24, 2019 0.1250 0.1300 0.1100 0.1100 768,500 -0.01(-12.00%)
Jul 23, 2019 0.1100 0.1350 0.1100 0.1250 2,985,917 +0.04(+38.89%)
Jul 22, 2019 0.0900 0.0900 0.0900 0.0900 65,500 +0.00(+0.00%)
Jul 19, 2019 0.0900 0.0900 0.0850 0.0900 86,499 +0.00(+0.00%)
Jul 18, 2019 0.0900 0.0900 0.0900 683 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Jul 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 69,000 -0.01(-5.26%)
Jul 08, 2019 0.0900 0.0950 0.0900 0.0950 5,500 -0.01(-5.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0.1000 17,300 +0.00(+0.00%)
Jul 04, 2019 0.0950 0.1000 0.0950 0.1000 147,000 +0.00(+0.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2019 0.0950 0.0950 0.0950 0.0950 21,419 +0.00(+0.00%)
Jun 26, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 25, 2019 0.0950 0.0950 0.0900 0.0950 12,000 +0.00(+0.00%)
Jun 24, 2019 0.0950 0.0950 0.0950 0.0950 31,000 +0.01(+5.56%)
Jun 21, 2019 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jun 20, 2019 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Jun 19, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 17, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 14, 2019 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jun 13, 2019 0.0900 0.0900 0.0900 0.0900 26,000 -0.01(-10.00%)
Jun 12, 2019 0.0950 0.1000 0.0900 0.1000 164,000 +0.01(+5.26%)
Jun 10, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 07, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jun 06, 2019 0.0950 0.0950 0.0950 0.0950 12,500 +0.00(+0.00%)
Jun 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 03, 2019 0.0900 0.0950 0.0900 0.0950 140,000 +0.01(+5.56%)
May 31, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 30, 2019 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
May 29, 2019 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
May 28, 2019 0.0900 0.0950 0.0900 0.0950 99,000 +0.00(+0.00%)
May 27, 2019 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
May 24, 2019 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-5.26%)
May 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2019 0.0950 0.0950 0.0950 0.0950 75,000 +0.00(+0.00%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 10, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 42,900 +0.00(+0.00%)
May 08, 2019 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.1000 0.1000 67,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 83,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0950 0.1000 237,500 +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.