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 -0.0150 (-2.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
May 31, 2016 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-4.35%)
May 30, 2016 0.1100 0.1150 0.1100 0.1150 16,000 +0.01(+4.55%)
May 27, 2016 0.1150 0.1150 0.1100 0.1100 37,300 -0.01(-4.35%)
May 26, 2016 0.1150 0.1200 0.1150 0.1150 64,027 -0.00(-4.17%)
May 25, 2016 0.1200 0.1200 0.1150 0.1200 19,800 +0.00(+0.00%)
May 24, 2016 0.1100 0.1250 0.1100 0.1200 381,900 +0.01(+9.09%)
May 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 19, 2016 0.1100 0.1100 0.1100 0.1100 101,468 +0.00(+0.00%)
May 18, 2016 0.1150 0.1150 0.1050 0.1100 398,180 -0.01(-4.35%)
May 17, 2016 0.1150 0.1150 0.1150 0.1150 78,000 +0.00(+0.00%)
May 16, 2016 0.1150 0.1150 0.1150 0.1150 23,000 -0.00(-4.17%)
May 13, 2016 0.1200 0.1200 0.1150 0.1200 63,000 +0.00(+4.35%)
May 12, 2016 0.1200 0.1200 0.1150 0.1150 53,000 -0.00(-4.17%)
May 11, 2016 0.1200 0.1200 0.1150 0.1200 293,686 +0.00(+0.00%)
May 10, 2016 0.1200 0.1200 0.1200 0.1200 60,000 -0.01(-4.00%)
May 09, 2016 0.1250 0.1250 0.1200 0.1250 317,000 -0.01(-3.85%)
May 06, 2016 0.1300 0.1300 0.1300 0.1300 151,500 +0.01(+4.00%)
May 05, 2016 0.1250 0.1250 0.1200 0.1250 159,927 +0.00(+0.00%)
May 04, 2016 0.1300 0.1300 0.1250 0.1250 53,476 -0.01(-3.85%)
May 03, 2016 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
May 02, 2016 0.1300 0.1300 0.1250 0.1300 70,600 +0.00(+0.00%)
Apr 29, 2016 0.1250 0.1300 0.1250 0.1300 153,600 +0.00(+0.00%)
Apr 28, 2016 0.1350 0.1350 0.1250 0.1300 111,650 -0.01(-3.70%)
Apr 27, 2016 0.1300 0.1350 0.1300 0.1350 23,000 +0.01(+8.00%)
Apr 26, 2016 0.1350 0.1350 0.1250 0.1250 74,200 -0.01(-7.41%)
Apr 25, 2016 0.1350 0.1350 0.1350 0.1350 8,500 +0.01(+8.00%)
Apr 22, 2016 0.1300 0.1350 0.1250 0.1250 109,400 -0.01(-7.41%)
Apr 21, 2016 0.1300 0.1350 0.1300 0.1350 96,100 +0.00(+0.00%)
Apr 20, 2016 0.1300 0.1350 0.1300 0.1350 117,500 +0.01(+3.85%)
Apr 19, 2016 0.1350 0.1400 0.1300 0.1300 300,575 -0.01(-3.70%)
Apr 18, 2016 0.1350 0.1400 0.1350 0.1350 36,000 +0.00(+0.00%)
Apr 15, 2016 0.1400 0.1450 0.1350 0.1350 125,500 -0.01(-3.57%)
Apr 14, 2016 0.1450 0.1450 0.1400 0.1400 84,000 -0.00(-3.45%)
Apr 13, 2016 0.1450 0.1450 0.1400 0.1450 56,500 +0.00(+0.00%)
Apr 12, 2016 0.1500 0.1500 0.1400 0.1450 91,500 +0.00(+3.57%)
Apr 11, 2016 0.1450 0.1450 0.1400 0.1400 203,000 -0.00(-3.45%)
Apr 08, 2016 0.1450 0.1450 0.1400 0.1450 164,000 +0.00(+3.57%)
Apr 07, 2016 0.1350 0.1400 0.1300 0.1400 180,694 +0.01(+3.70%)
Apr 06, 2016 0.1300 0.1350 0.1300 0.1350 35,000 +0.01(+3.85%)
Apr 05, 2016 0.1300 0.1350 0.1300 0.1300 249,200 +0.01(+4.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0.1250 17,000 -0.01(-3.85%)
Apr 01, 2016 0.1300 0.1300 0.1300 0.1300 60,000 +0.00(+0.00%)
Mar 31, 2016 0.1250 0.1300 0.1250 0.1300 46,000 +0.01(+4.00%)
Mar 30, 2016 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Mar 29, 2016 0.1250 0.1250 0.1250 0.1250 27,500 +0.00(+0.00%)
Mar 28, 2016 0.1250 0.1250 0.1250 0.1250 58,000 +0.00(+0.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2016 0.1300 0.1300 0.1250 0.1250 217,500 -0.01(-3.85%)
Mar 22, 2016 0.1250 0.1300 0.1250 0.1300 102,800 +0.01(+4.00%)
Mar 21, 2016 0.1250 0.1300 0.1250 0.1250 221,712 -0.01(-3.85%)
Mar 18, 2016 0.1300 0.1300 0.1250 0.1300 106,000 +0.00(+0.00%)
Mar 17, 2016 0.1350 0.1350 0.1250 0.1300 241,740 +0.00(+0.00%)
Mar 16, 2016 0.1300 0.1300 0.1300 0.1300 121,250 -0.01(-3.70%)
Mar 15, 2016 0.1300 0.1350 0.1300 0.1350 104,500 +0.01(+3.85%)
Mar 14, 2016 0.1250 0.1300 0.1250 0.1300 755,000 +0.01(+4.00%)
Mar 11, 2016 0.1250 0.1250 0.1200 0.1250 248,080 +0.00(+0.00%)
Mar 10, 2016 0.1300 0.1300 0.1200 0.1250 281,500 -0.01(-3.85%)
Mar 09, 2016 0.1300 0.1350 0.1300 0.1300 414,000 +0.01(+4.00%)
Mar 08, 2016 0.1250 0.1300 0.1200 0.1250 475,267 +0.00(+0.00%)
Mar 07, 2016 0.1200 0.1300 0.1200 0.1250 114,238 +0.01(+4.17%)
Mar 04, 2016 0.1250 0.1250 0.1200 0.1200 145,500 -0.01(-4.00%)
Mar 03, 2016 0.1300 0.1300 0.1200 0.1250 794,934 -0.01(-7.41%)
Mar 02, 2016 0.1400 0.1400 0.1300 0.1350 779,190 -0.01(-3.57%)
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.