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: 9:40 AM EDT, Jun 3, 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 30, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 29, 2019 0.1350 0.1350 0.1350 0.1350 38,900 +0.00(+0.00%)
Aug 28, 2019 0.1350 0.1350 0.1300 0.1350 78,700 +0.00(+0.00%)
Aug 27, 2019 0.1350 0.1350 0.1350 0.1350 103,000 +0.00(+0.00%)
Aug 26, 2019 0.1350 0.1400 0.1350 0.1350 139,500 -0.01(-3.57%)
Aug 23, 2019 0.1450 0.1450 0.1350 0.1400 388,050 -0.01(-6.67%)
Aug 22, 2019 0.1350 0.1500 0.1350 0.1500 644,841 +0.02(+15.38%)
Aug 21, 2019 0.1300 0.1300 0.1300 0.1300 203,500 +0.00(+0.00%)
Aug 20, 2019 0.1300 0.1300 0.1300 0.1300 211,370 -0.01(-3.70%)
Aug 19, 2019 0.1300 0.1350 0.1300 0.1350 188,750 +0.01(+3.85%)
Aug 16, 2019 0.1300 0.1300 0.1250 0.1300 220,350 -0.01(-3.70%)
Aug 15, 2019 0.1300 0.1350 0.1250 0.1350 232,925 +0.00(+0.00%)
Aug 14, 2019 0.1450 0.1450 0.1300 0.1350 522,333 -0.01(-3.57%)
Aug 13, 2019 0.1550 0.1550 0.1400 0.1400 290,500 -0.02(-12.50%)
Aug 12, 2019 0.1550 0.1600 0.1500 0.1600 631,700 +0.01(+6.67%)
Aug 09, 2019 0.1550 0.1600 0.1500 0.1500 328,125 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1600 0.1500 0.1500 663,215 -0.01(-3.23%)
Aug 07, 2019 0.1350 0.1600 0.1300 0.1550 1,259,162 +0.02(+14.81%)
Aug 06, 2019 0.1200 0.1350 0.1200 0.1350 413,290 +0.02(+12.50%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
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.