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 30, 2020 0.4450 0.4450 0.4450 0 +0.05(+12.66%)
Jun 29, 2020 0.4000 0.4100 0.3950 0.3950 530,250 +0.01(+1.28%)
Jun 26, 2020 0.4100 0.4100 0.3800 0.3900 304,768 -0.02(-4.88%)
Jun 25, 2020 0.4050 0.4100 0.3800 0.4100 677,634 +0.03(+9.33%)
Jun 24, 2020 0.4050 0.4050 0.3600 0.3750 363,900 -0.03(-6.25%)
Jun 23, 2020 0.4100 0.4600 0.4000 0.4000 1,190,582 +0.01(+1.27%)
Jun 22, 2020 0.3300 0.3950 0.3300 0.3950 693,979 +0.06(+17.91%)
Jun 19, 2020 0.3700 0.3850 0.3300 0.3350 1,252,987 -0.02(-5.63%)
Jun 18, 2020 0.3100 0.3600 0.3100 0.3550 1,442,657 +0.04(+14.52%)
Jun 17, 2020 0.2800 0.3100 0.2800 0.3100 816,481 +0.03(+12.73%)
Jun 16, 2020 0.2650 0.2900 0.2600 0.2750 987,495 +0.02(+5.77%)
Jun 15, 2020 0.2400 0.2600 0.2350 0.2600 414,470 +0.02(+6.12%)
Jun 12, 2020 0.2300 0.2450 0.2300 0.2450 155,000 +0.01(+6.52%)
Jun 11, 2020 0.2300 0.2400 0.2200 0.2300 629,107 -0.01(-4.17%)
Jun 10, 2020 0.2400 0.2400 0.2350 0.2400 248,665 +0.00(+0.00%)
Jun 09, 2020 0.2400 0.2450 0.2350 0.2400 377,885 +0.00(+0.00%)
Jun 08, 2020 0.2350 0.2450 0.2300 0.2400 241,898 +0.01(+4.35%)
Jun 05, 2020 0.2250 0.2300 0.2200 0.2300 179,200 +0.01(+2.22%)
Jun 04, 2020 0.2250 0.2300 0.2250 0.2250 67,782 +0.00(+0.00%)
Jun 03, 2020 0.2300 0.2300 0.2200 0.2250 121,250 +0.00(+0.00%)
Jun 02, 2020 0.2250 0.2300 0.2200 0.2250 363,499 +0.01(+2.27%)
Jun 01, 2020 0.2200 0.2300 0.2150 0.2200 471,132 +0.01(+4.76%)
May 29, 2020 0.1950 0.2150 0.1900 0.2100 621,450 +0.01(+5.00%)
May 28, 2020 0.1950 0.2000 0.1950 0.2000 293,000 +0.01(+2.56%)
May 27, 2020 0.1900 0.2000 0.1900 0.1950 1,014,900 +0.00(+0.00%)
May 26, 2020 0.2000 0.2000 0.1950 0.1950 124,200 +0.00(+0.00%)
May 25, 2020 0.1950 0.2000 0.1950 0.1950 37,739 +0.00(+0.00%)
May 22, 2020 0.1900 0.1950 0.1900 0.1950 68,200 +0.01(+2.63%)
May 21, 2020 0.2000 0.2000 0.1900 0.1900 53,800 -0.01(-5.00%)
May 20, 2020 0.1800 0.2000 0.1800 0.2000 124,300 +0.02(+11.11%)
May 19, 2020 0.1900 0.1900 0.1800 0.1800 38,301 +0.00(+0.00%)
May 15, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 14, 2020 0.1850 0.1850 0.1800 0.1850 12,500 +0.00(+0.00%)
May 13, 2020 0.1900 0.1950 0.1850 0.1850 102,821 -0.01(-5.13%)
May 12, 2020 0.2000 0.2000 0.1900 0.1950 53,500 -0.01(-2.50%)
May 11, 2020 0.2150 0.2150 0.1900 0.2000 450,750 -0.00(-2.44%)
May 08, 2020 0.2000 0.2050 0.1950 0.2050 61,571 +0.00(+2.50%)
May 07, 2020 0.2100 0.2100 0.1950 0.2000 134,650 -0.01(-4.76%)
May 06, 2020 0.2200 0.2300 0.2000 0.2100 812,751 +0.00(+0.00%)
May 05, 2020 0.1950 0.2200 0.1950 0.2100 571,400 +0.02(+10.53%)
May 04, 2020 0.1750 0.1900 0.1750 0.1900 442,600 +0.02(+8.57%)
May 01, 2020 0.1800 0.1850 0.1700 0.1750 241,756 +0.00(+0.00%)
Apr 30, 2020 0.1800 0.1800 0.1750 0.1750 87,783 +0.00(+0.00%)
Apr 29, 2020 0.1850 0.1850 0.1750 0.1750 123,650 -0.01(-5.41%)
Apr 28, 2020 0.1900 0.1900 0.1800 0.1850 57,875 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1850 0.1700 0.1850 238,906 +0.01(+8.82%)
Apr 24, 2020 0.1900 0.1950 0.1500 0.1700 1,492,586 -0.01(-8.11%)
Apr 23, 2020 0.1900 0.1900 0.1850 0.1850 70,750 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.2000 0.1800 0.1850 668,960 +0.01(+8.82%)
Apr 21, 2020 0.1750 0.1750 0.1700 0.1700 55,500 -0.00(-2.86%)
Apr 20, 2020 0.1750 0.1750 0.1700 0.1750 126,000 -0.01(-2.78%)
Apr 17, 2020 0.1850 0.1850 0.1750 0.1800 102,299 +0.00(+0.00%)
Apr 16, 2020 0.1800 0.1800 0.1800 0.1800 47,550 +0.01(+5.88%)
Apr 15, 2020 0.1700 0.1800 0.1650 0.1700 138,225 -0.01(-5.56%)
Apr 14, 2020 0.1900 0.1900 0.1700 0.1800 131,175 -0.01(-5.26%)
Apr 13, 2020 0.1900 0.2000 0.1800 0.1900 193,424 +0.01(+5.56%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 08, 2020 0.1600 0.1800 0.1600 0.1750 198,100 +0.01(+9.37%)
Apr 07, 2020 0.1400 0.1650 0.1400 0.1600 206,855 +0.02(+14.29%)
Apr 06, 2020 0.1350 0.1400 0.1300 0.1400 102,400 +0.01(+7.69%)
Apr 03, 2020 0.1300 0.1300 0.1250 0.1300 121,900 -0.01(-3.70%)
Apr 02, 2020 0.1400 0.1450 0.1350 0.1350 43,500 +0.00(+0.00%)
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.