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 (%)
Jan 31, 2018 0.1150 0.1150 0.1150 0.1150 20,500 +0.00(+0.00%)
Jan 30, 2018 0.1250 0.1150 0.1150 929,035 -0.01(-8.00%)
Jan 29, 2018 0.1250 0.1250 0.1250 0.1250 263,000 -0.01(-3.85%)
Jan 26, 2018 0.1300 0.1300 0.1250 0.1300 186,500 +0.00(+0.00%)
Jan 25, 2018 0.1300 0.1300 0.1250 0.1300 132,700 +0.00(+0.00%)
Jan 24, 2018 0.1350 0.1350 0.1250 0.1300 172,186 -0.01(-3.70%)
Jan 23, 2018 0.1350 0.1350 0.1300 0.1350 291,396 +0.00(+0.00%)
Jan 22, 2018 0.1350 0.1350 0.1300 0.1350 195,100 +0.01(+3.85%)
Jan 19, 2018 0.1300 0.1350 0.1300 0.1300 736,250 +0.01(+8.33%)
Jan 18, 2018 0.1250 0.1250 0.1150 0.1200 898,100 -0.01(-4.00%)
Jan 17, 2018 0.1250 0.1300 0.1250 0.1250 61,000 -0.01(-3.85%)
Jan 16, 2018 0.1250 0.1250 0.1300 42,500 +0.01(+4.00%)
Jan 15, 2018 0.1300 0.1300 0.1250 0.1250 118,800 -0.01(-3.85%)
Jan 12, 2018 0.1300 0.1300 0.1300 0.1300 104,500 +0.01(+4.00%)
Jan 11, 2018 0.1350 0.1250 0.1250 58,500 -0.01(-3.85%)
Jan 10, 2018 0.1300 0.1300 0.1300 0.1300 81,250 +0.00(+0.00%)
Jan 09, 2018 0.1300 0.1300 0.1250 0.1300 202,590 +0.00(+0.00%)
Jan 08, 2018 0.1300 0.1300 0.1300 0.1300 16,000 -0.01(-3.70%)
Jan 05, 2018 0.1350 0.1350 0.1300 0.1350 41,000 +0.01(+3.85%)
Jan 04, 2018 0.1300 0.1350 0.1300 0.1300 82,700 -0.01(-3.70%)
Jan 03, 2018 0.1350 0.1350 0.1350 0.1350 7,500 +0.00(+0.00%)
Jan 02, 2018 0.1300 0.1400 0.1300 0.1350 495,060 +0.01(+3.85%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1300 0.1300 27,100 +0.00(+0.00%)
Dec 27, 2017 0.1250 0.1300 0.1250 0.1300 311,800 +0.00(+0.00%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 255,000 -0.01(-3.70%)
Dec 21, 2017 0.1350 0.1350 0.1350 0.1350 64,500 +0.01(+3.85%)
Dec 20, 2017 0.1350 0.1400 0.1300 0.1300 79,000 -0.01(-3.70%)
Dec 19, 2017 0.1350 0.1400 0.1350 0.1350 447,500 +0.00(+0.00%)
Dec 18, 2017 0.1450 0.1450 0.1350 0.1350 465,322 -0.01(-3.57%)
Dec 15, 2017 0.1450 0.1450 0.1400 0.1400 169,500 -0.01(-6.67%)
Dec 14, 2017 0.1500 0.1550 0.1400 0.1500 205,100 +0.00(+0.00%)
Dec 13, 2017 0.1450 0.1500 0.1400 0.1500 80,000 +0.01(+7.14%)
Dec 12, 2017 0.1450 0.1450 0.1400 0.1400 151,010 -0.00(-3.45%)
Dec 11, 2017 0.1550 0.1550 0.1450 0.1450 272,730 -0.01(-6.45%)
Dec 08, 2017 0.1550 0.1600 0.1500 0.1550 285,500 +0.01(+3.33%)
Dec 07, 2017 0.1600 0.1650 0.1450 0.1500 438,000 -0.02(-9.09%)
Dec 06, 2017 0.1450 0.1750 0.1400 0.1650 1,976,950 +0.03(+22.22%)
Dec 05, 2017 0.1350 0.1500 0.1350 0.1350 513,500 -0.01(-3.57%)
Dec 04, 2017 0.1300 0.1400 0.1300 0.1400 448,500 +0.02(+12.00%)
Dec 01, 2017 0.1300 0.1300 0.1250 0.1250 36,700 -0.01(-3.85%)
Nov 30, 2017 0.1400 0.1400 0.1300 0.1300 173,038 -0.01(-3.70%)
Nov 29, 2017 0.1400 0.1400 0.1350 0.1350 768,500 +0.00(+0.00%)
Nov 28, 2017 0.1400 0.1400 0.1350 0.1350 153,250 +0.00(+0.00%)
Nov 27, 2017 0.1400 0.1500 0.1300 0.1350 547,400 -0.01(-10.00%)
Nov 24, 2017 0.1350 0.1500 0.1350 0.1500 237,000 +0.01(+7.14%)
Nov 23, 2017 0.1350 0.1400 0.1350 0.1400 60,401 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1400 0.1350 0.1400 50,500 +0.00(+0.00%)
Nov 21, 2017 0.1350 0.1400 0.1350 0.1400 111,442 +0.00(+0.00%)
Nov 20, 2017 0.1350 0.1500 0.1350 0.1400 391,430 +0.01(+3.70%)
Nov 17, 2017 0.1350 0.1400 0.1300 0.1350 114,500 +0.00(+0.00%)
Nov 16, 2017 0.1400 0.1400 0.1350 0.1350 87,680 +0.00(+0.00%)
Nov 15, 2017 0.1450 0.1450 0.1350 0.1350 367,666 -0.01(-10.00%)
Nov 14, 2017 0.1400 0.1500 0.1400 0.1500 455,325 +0.01(+7.14%)
Nov 13, 2017 0.1250 0.1450 0.1250 0.1400 655,762 +0.02(+12.00%)
Nov 10, 2017 0.1300 0.1400 0.1250 0.1250 641,000 -0.01(-3.85%)
Nov 09, 2017 0.1300 0.1300 0.1250 0.1300 185,000 +0.00(+0.00%)
Nov 08, 2017 0.1300 0.1350 0.1200 0.1300 167,500 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1500 0.1300 0.1300 285,850 -0.01(-10.34%)
Nov 06, 2017 0.1200 0.1450 0.1150 0.1450 954,077 +0.02(+20.83%)
Nov 03, 2017 0.1100 0.1200 0.1100 0.1200 372,200 +0.01(+14.29%)
Nov 02, 2017 0.1100 0.1000 0.1050 228,000 -0.01(-4.55%)
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.