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 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jun 29, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 28, 2018 0.1300 0.1300 0.1200 0.1200 321,700 -0.02(-11.11%)
Jun 27, 2018 0.1300 0.1350 0.1300 0.1350 95,444 +0.01(+8.00%)
Jun 26, 2018 0.1350 0.1400 0.1250 0.1250 217,500 -0.01(-3.85%)
Jun 25, 2018 0.1400 0.1400 0.1300 0.1300 79,500 -0.01(-3.70%)
Jun 22, 2018 0.1350 0.1450 0.1300 0.1350 703,959 +0.01(+8.00%)
Jun 21, 2018 0.1150 0.1300 0.1150 0.1250 259,280 +0.01(+8.70%)
Jun 20, 2018 0.1150 0.1150 0.1100 0.1150 176,451 -0.00(-4.17%)
Jun 19, 2018 0.1050 0.1200 0.1050 0.1200 325,034 +0.01(+14.29%)
Jun 18, 2018 0.1050 0.1050 0.1050 0.1050 235,928 +0.00(+0.00%)
Jun 15, 2018 0.1050 0.1050 0.1050 0.1050 82,500 +0.00(+0.00%)
Jun 14, 2018 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Jun 13, 2018 0.1050 0.1050 0.1000 0.1050 197,800 +0.00(+5.00%)
Jun 12, 2018 0.1050 0.1050 0.1000 0.1000 170,500 -0.00(-4.76%)
Jun 11, 2018 0.1000 0.1050 0.1000 0.1050 86,000 +0.00(+5.00%)
Jun 08, 2018 0.1000 0.1050 0.1000 0.1000 49,600 +0.00(+0.00%)
Jun 07, 2018 0.1050 0.1050 0.1000 0.1000 60,000 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1000 0.1000 0.1000 52,800 -0.00(-4.76%)
Jun 05, 2018 0.1050 0.1050 0.1000 0.1050 22,504 +0.00(+5.00%)
Jun 04, 2018 0.1050 0.1050 0.1000 0.1000 86,000 +0.00(+0.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 0.1000 146,000 -0.00(-4.76%)
May 31, 2018 0.1050 0.1050 0.1050 0.1050 65,628 +0.00(+0.00%)
May 30, 2018 0.1000 0.1050 0.1000 0.1050 252,582 +0.01(+10.53%)
May 29, 2018 0.1000 0.1000 0.0950 0.0950 377,000 -0.01(-9.52%)
May 28, 2018 0.1050 0.1050 0.1050 0.1050 37,500 +0.00(+5.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
May 24, 2018 0.1000 0.1000 0.1000 0.1000 75,000 +0.00(+0.00%)
May 23, 2018 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
May 22, 2018 0.1000 0.1000 0.1000 0.1000 168,500 +0.00(+0.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 258,183 +0.00(+0.00%)
May 16, 2018 0.1000 0.1000 0.1000 0.1000 133,000 +0.01(+5.26%)
May 15, 2018 0.1000 0.1000 0.0950 0.0950 332,000 -0.01(-5.00%)
May 14, 2018 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
May 11, 2018 0.1050 0.1050 0.1000 0.1050 186,300 -0.01(-4.55%)
May 10, 2018 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+10.00%)
May 09, 2018 0.1100 0.1100 0.1000 0.1000 75,013 -0.00(-4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 268,400 +0.00(+0.00%)
May 07, 2018 0.0950 0.1100 0.0950 0.1050 1,078,513 +0.01(+10.53%)
May 04, 2018 0.0900 0.0950 0.0850 0.0950 242,500 +0.01(+5.56%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+0.00%)
May 02, 2018 0.1000 0.1000 0.0900 0.0900 194,359 -0.01(-5.26%)
May 01, 2018 0.0950 0.0950 0.0950 0.0950 65,388 +0.00(+0.00%)
Apr 30, 2018 0.0950 0.0950 0.0950 0.0950 155,000 +0.00(+0.00%)
Apr 27, 2018 0.0950 0.0950 0.0950 0.0950 50,500 +0.00(+0.00%)
Apr 26, 2018 0.0950 0.0950 0.0950 0.0950 135,000 -0.01(-5.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 92,249 +0.00(+0.00%)
Apr 23, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 59,200 +0.00(+0.00%)
Apr 19, 2018 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Apr 18, 2018 0.1050 0.1050 0.1000 0.1000 205,319 +0.00(+0.00%)
Apr 17, 2018 0.1050 0.1050 0.1000 0.1000 54,630 -0.00(-4.76%)
Apr 16, 2018 0.1050 0.1100 0.1000 0.1050 211,500 +0.00(+0.00%)
Apr 13, 2018 0.1050 0.1100 0.1000 0.1050 192,801 +0.00(+0.00%)
Apr 12, 2018 0.1050 0.1050 0.1050 0.1050 78,500 +0.00(+0.00%)
Apr 11, 2018 0.1150 0.1150 0.1050 0.1050 163,500 +0.00(+0.00%)
Apr 10, 2018 0.1100 0.1150 0.1050 0.1050 112,000 -0.01(-8.70%)
Apr 09, 2018 0.1050 0.1150 0.1050 0.1150 208,200 +0.01(+15.00%)
Apr 06, 2018 0.1050 0.1050 0.1000 0.1000 79,300 -0.00(-4.76%)
Apr 05, 2018 0.1000 0.1050 0.1000 0.1050 209,500 +0.00(+5.00%)
Apr 04, 2018 0.1000 0.1050 0.1000 0.1000 414,000 +0.00(+0.00%)
Apr 03, 2018 0.0950 0.1000 0.0950 0.1000 95,800 +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.