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 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 3:53 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, 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%)
Apr 02, 2018 0.0950 0.0950 0.0950 0.0950 59,000 +0.00(+0.00%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0800 0.0950 768,500 -0.01(-5.00%)
Mar 27, 2018 0.1050 0.1050 0.0950 0.1000 717,450 -0.00(-4.76%)
Mar 26, 2018 0.1050 0.1100 0.1050 0.1050 206,500 +0.00(+0.00%)
Mar 22, 2018 0.1050 0.1050 0.1050 250 +0.00(+0.00%)
Mar 20, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 19, 2018 0.1050 0.1100 0.1050 0.1050 278,960 -0.01(-4.55%)
Mar 16, 2018 0.1100 0.1100 0.1050 0.1100 418,510 +0.00(+0.00%)
Mar 15, 2018 0.1100 0.1100 0.1100 0.1100 99,000 +0.00(+0.00%)
Mar 14, 2018 0.1100 0.1100 0.1100 0.1100 34,500 -0.01(-4.35%)
Mar 13, 2018 0.1150 0.1150 0.1150 0.1150 27,500 +0.00(+0.00%)
Mar 12, 2018 0.1100 0.1150 0.1100 0.1150 143,300 +0.00(+0.00%)
Mar 09, 2018 0.1150 0.1150 0.1150 0.1150 69,000 +0.00(+0.00%)
Mar 08, 2018 0.1200 0.1200 0.1150 0.1150 199,500 +0.00(+0.00%)
Mar 07, 2018 0.1200 0.1200 0.1150 0.1150 78,500 -0.00(-4.17%)
Mar 06, 2018 0.1200 0.1250 0.1200 0.1200 60,800 +0.00(+0.00%)
Mar 05, 2018 0.1200 0.1200 0.1200 0.1200 1,012 +0.00(+0.00%)
Mar 02, 2018 0.1150 0.1200 0.1150 0.1200 189,700 +0.00(+4.35%)
Mar 01, 2018 0.1200 0.1200 0.1150 0.1150 45,250 -0.00(-4.17%)
Feb 28, 2018 0.1200 0.1200 0.1200 0.1200 22,700 +0.00(+0.00%)
Feb 27, 2018 0.1250 0.1250 0.1150 0.1200 116,369 +0.00(+0.00%)
Feb 26, 2018 0.1200 0.1250 0.1200 0.1200 19,500 +0.00(+0.00%)
Feb 23, 2018 0.1200 0.1250 0.1150 0.1200 245,500 +0.00(+4.35%)
Feb 22, 2018 0.1150 0.1150 0.1150 0.1150 1,200 +0.00(+0.00%)
Feb 21, 2018 0.1250 0.1250 0.1150 0.1150 142,700 -0.01(-8.00%)
Feb 20, 2018 0.1250 0.1250 0.1200 0.1250 148,450 +0.01(+4.17%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 15, 2018 0.1150 0.1200 0.1150 0.1200 59,500 +0.00(+4.35%)
Feb 14, 2018 0.1200 0.1200 0.1150 0.1150 51,630 +0.00(+0.00%)
Feb 13, 2018 0.1150 0.1150 0.1150 0.1150 69,500 +0.00(+0.00%)
Feb 12, 2018 0.1150 0.1150 0.1100 0.1150 116,760 +0.00(+0.00%)
Feb 09, 2018 0.1200 0.1200 0.1150 0.1150 178,000 -0.00(-4.17%)
Feb 08, 2018 0.1200 0.1200 0.1100 0.1200 332,000 +0.01(+9.09%)
Feb 07, 2018 0.1100 0.1100 0.1100 0.1100 65,500 +0.00(+0.00%)
Feb 06, 2018 0.1100 0.1100 0.1100 0.1100 236,000 +0.00(+0.00%)
Feb 05, 2018 0.1150 0.1150 0.1150 0.1100 110,000 -0.01(-4.35%)
Feb 02, 2018 0.1150 0.1150 0.1100 0.1150 250,500 +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.