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 (%)
Aug 31, 2015	0.1600	0.1600	0.1550	0.1600	50,522	+0.00(+0.00%)
Aug 28, 2015	0.1600	0.1650	0.1550	0.1600	32,000	+0.00(+0.00%)
Aug 27, 2015	0.1600	0.1600	0.1600	0.1600	4,500	+0.01(+6.67%)
Aug 26, 2015	0.1650	0.1650	0.1500	0.1500	47,600	-0.01(-6.25%)
Aug 25, 2015	0.1600	0.1600	0.1600	0.1600	53,075	+0.00(+0.00%)
Aug 24, 2015	0.1650	0.1700	0.1600	0.1600	120,000	-0.01(-5.88%)
Aug 21, 2015	0.1800	0.1850	0.1700	0.1700	212,000	-0.02(-10.53%)
Aug 20, 2015	0.1750	0.1900	0.1750	0.1900	357,300	+0.02(+8.57%)
Aug 19, 2015	0.1800	0.1850	0.1750	0.1750	95,000	-0.01(-2.78%)
Aug 18, 2015	0.1900	0.1900	0.1800	0.1800	36,500	-0.01(-5.26%)
Aug 17, 2015	0.1750	0.1900	0.1750	0.1900	70,000	+0.02(+8.57%)
Aug 14, 2015	0.1750	0.1750	0.1700	0.1750	90,600	+0.00(+2.94%)
Aug 13, 2015	0.1700	0.1750	0.1600	0.1700	339,500	+0.00(+0.00%)
Aug 12, 2015	0.1750	0.1750	0.1650	0.1700	133,500	-0.01(-5.56%)
Aug 11, 2015	0.1900	0.1900	0.1700	0.1800	149,100	-0.02(-7.69%)
Aug 10, 2015	0.1750	0.1950	0.1750	0.1950	186,500	+0.02(+11.43%)
Aug 07, 2015	0.1950	0.1950	0.1700	0.1750	487,800	-0.01(-5.41%)
Aug 06, 2015	0.1650	0.2000	0.1650	0.1850	706,900	+0.02(+12.12%)
Aug 05, 2015	0.1650	0.1650	0.1650	0.1650	21,000	+0.01(+6.45%)

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.