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

Gatekeeper Systems Inc (TSV: GSI )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2017 0.1350 0.1350 0.1300 0.1350 269,500 +0.00(+0.00%)
Aug 30, 2017 0.1350 0.1350 0.1350 0.1350 37,667 +0.00(+0.00%)
Aug 29, 2017 0.1400 0.1400 0.1300 0.1350 185,100 -0.01(-3.57%)
Aug 28, 2017 0.1500 0.1500 0.1400 0.1400 165,500 -0.00(-3.45%)
Aug 25, 2017 0.1500 0.1500 0.1450 0.1450 160,500 -0.01(-3.33%)
Aug 24, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 23, 2017 0.1550 0.1550 0.1450 0.1500 54,700 -0.01(-3.23%)
Aug 22, 2017 0.1600 0.1600 0.1550 0.1550 52,500 +0.00(+0.00%)
Aug 21, 2017 0.1550 0.1550 0.1550 0.1550 9,500 +0.00(+0.00%)
Aug 18, 2017 0.1400 0.1600 0.1400 0.1550 263,600 +0.01(+6.90%)
Aug 17, 2017 0.1500 0.1500 0.1450 0.1450 21,700 +0.00(+0.00%)
Aug 16, 2017 0.1500 0.1550 0.1400 0.1450 646,500 -0.01(-3.33%)
Aug 15, 2017 0.1500 0.1500 0.1500 0.1500 60,000 -0.01(-3.23%)
Aug 14, 2017 0.1600 0.1600 0.1500 0.1550 78,900 -0.01(-3.13%)
Aug 11, 2017 0.1500 0.1600 0.1500 0.1600 302,000 +0.01(+3.23%)
Aug 10, 2017 0.1550 0.1600 0.1500 0.1550 341,100 -0.01(-6.06%)
Aug 09, 2017 0.1600 0.1650 0.1600 0.1650 44,500 +0.00(+0.00%)
Aug 08, 2017 0.1600 0.1650 0.1600 0.1650 99,318 +0.01(+3.13%)
Aug 04, 2017 0.1650 0.1650 0.1600 0.1600 43,786 +0.00(+0.00%)
Aug 03, 2017 0.1750 0.1750 0.1600 0.1600 147,760 -0.01(-5.88%)
Aug 02, 2017 0.1750 0.1800 0.1700 0.1700 190,000 -0.01(-5.56%)
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.