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

Gatekeeper Systems Inc (TSV: GSI )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 21, 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%)
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.