Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6800 -0.0200 (-2.86%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 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 (%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 323,900 +0.01(+5.26%)
Apr 29, 2019 0.1000 0.1000 0.0900 0.0950 617,500 -0.01(-5.00%)
Apr 26, 2019 0.0950 0.1000 0.0950 0.1000 77,789 +0.01(+5.26%)
Apr 25, 2019 0.0950 0.1000 0.0950 0.0950 325,500 +0.00(+0.00%)
Apr 24, 2019 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Apr 23, 2019 0.0900 0.0950 0.0900 0.0950 40,000 +0.00(+0.00%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.0950 0.0950 217,370 -0.01(-5.00%)
Apr 16, 2019 0.0950 0.1000 0.0950 0.1000 179,000 +0.01(+5.26%)
Apr 15, 2019 0.0950 0.1000 0.0950 0.0950 615,000 -0.01(-5.00%)
Apr 12, 2019 0.0950 0.1000 0.0950 0.1000 1,018,000 +0.01(+5.26%)
Apr 11, 2019 0.0950 0.1000 0.0950 0.0950 216,000 -0.01(-5.00%)
Apr 10, 2019 0.1050 0.1050 0.0950 0.1000 126,400 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 142,182 +0.00(+0.00%)
Apr 08, 2019 0.0950 0.1000 0.0900 0.1000 1,307,400 +0.01(+11.11%)
Apr 05, 2019 0.0950 0.0950 0.0900 0.0900 404,000 -0.01(-5.26%)
Apr 04, 2019 0.0950 0.0950 0.0950 0.0950 6,500 -0.01(-5.00%)
Apr 03, 2019 0.1000 0.1000 0.0950 0.1000 686,000 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Apr 01, 2019 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
Mar 29, 2019 0.1100 0.1100 0.1000 0.1000 96,499 -0.01(-9.09%)
Mar 28, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Mar 27, 2019 0.1100 0.1100 0.1050 0.1050 134,000 +0.00(+0.00%)
Mar 26, 2019 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1050 0.1050 0.1050 105,000 +0.00(+0.00%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+0.00%)
Mar 21, 2019 0.1000 0.1050 0.1000 0.1050 135,000 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1100 0.1000 0.1050 191,000 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1050 0.1000 0.1050 6,609 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
Mar 15, 2019 0.1000 0.1050 0.1000 0.1050 8,500 +0.00(+0.00%)
Mar 14, 2019 0.1050 0.1050 0.1000 0.1050 160,499 +0.00(+0.00%)
Mar 13, 2019 0.1100 0.1100 0.1050 0.1050 45,159 -0.01(-4.55%)
Mar 12, 2019 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+4.76%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 10,500 -0.01(-4.55%)
Mar 08, 2019 0.1100 0.1100 0.1050 0.1100 112,590 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1100 0.1050 0.1100 21,000 +0.01(+4.76%)
Mar 06, 2019 0.1050 0.1050 0.1050 0.1050 24,500 -0.01(-4.55%)
Mar 05, 2019 0.1150 0.1150 0.1100 0.1100 93,500 -0.01(-4.35%)
Mar 04, 2019 0.1200 0.1200 0.1150 0.1150 67,000 -0.00(-4.17%)
Mar 01, 2019 0.1200 0.1200 0.1150 0.1200 52,000 +0.00(+0.00%)
Feb 28, 2019 0.1150 0.1300 0.1150 0.1200 656,400 +0.00(+0.00%)
Feb 27, 2019 0.1150 0.1200 0.1150 0.1200 170,500 +0.00(+4.35%)
Feb 26, 2019 0.1150 0.1200 0.1100 0.1150 144,750 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1150 0.1100 0.1150 71,000 +0.01(+4.55%)
Feb 22, 2019 0.1100 0.1150 0.1100 0.1100 92,299 +0.00(+0.00%)
Feb 21, 2019 0.1100 0.1150 0.1100 0.1100 154,900 +0.00(+0.00%)
Feb 20, 2019 0.1100 0.1100 0.1100 0.1100 19,000 -0.01(-8.33%)
Feb 19, 2019 0.1150 0.1200 0.1150 0.1200 46,500 +0.00(+0.00%)
Feb 15, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Feb 14, 2019 0.1100 0.1300 0.1050 0.1050 1,933,243 +0.01(+16.67%)
Feb 13, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.0950 0.0900 0.0950 315,000 +0.00(+0.00%)
Feb 11, 2019 0.0950 0.1000 0.0950 0.0950 200,225 +0.01(+5.56%)
Feb 08, 2019 0.0950 0.0950 0.0900 0.0900 130,000 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Feb 06, 2019 0.0900 0.0950 0.0900 0.0950 62,000 +0.01(+5.56%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 182,000 +0.00(+0.00%)
Feb 04, 2019 0.1000 0.1000 0.0900 0.0900 54,000 -0.01(-10.00%)
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.