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 (%)
Apr 29, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 23, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 16, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 14, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 01, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 30, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 27, 2015 0.1400 0.1400 0.1400 0.1400 1,500 -0.01(-6.67%)
Mar 24, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 23, 2015 0.1500 0.1550 0.1300 0.1550 9,000 -0.01(-3.13%)
Mar 20, 2015 0.1500 0.1600 0.1400 0.1600 72,000 +0.00(+0.00%)
Mar 17, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 16, 2015 0.1500 0.1500 0.1500 0.1500 152,000 +0.00(+0.00%)
Mar 12, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2015 0.1600 0.1600 0.1450 0.1500 15,000 -0.03(-16.67%)
Mar 09, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 17, 2015 0.1800 0.1800 0.1800 49 +0.02(+12.50%)
Feb 13, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 12, 2015 0.1550 0.1700 0.1500 0.1500 1,533,583 -0.03(-16.67%)
Feb 11, 2015 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 05, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 04, 2015 0.1850 0.1850 0.1800 0.1800 2,000 -0.01(-5.26%)
Jan 30, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jan 26, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jan 23, 2015 0.1950 0.1950 0.1900 0.1900 60,000 -0.01(-5.00%)
Jan 22, 2015 0.2000 0.2250 0.2000 0.2000 95,000 +0.01(+5.26%)
Jan 21, 2015 0.1900 0.1900 0.1900 0.1900 6,000 -0.01(-5.00%)
Jan 20, 2015 0.1850 0.2000 0.1850 0.2000 4,000 +0.01(+5.26%)
Jan 08, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 07, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Jan 02, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 22, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 15, 2014 0.1800 0.1800 0.1800 0.1800 12,000 +0.02(+16.13%)
Dec 12, 2014 0.1650 0.1650 0.1550 0.1550 29,000 +0.00(+0.00%)
Dec 11, 2014 0.1800 0.1800 0.1550 0.1550 35,700 -0.02(-8.82%)
Dec 10, 2014 0.1850 0.1850 0.1700 0.1700 5,500 -0.03(-15.00%)
Dec 09, 2014 0.2000 0.2000 0.1800 0.2000 7,000 +0.00(+0.00%)
Dec 05, 2014 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 03, 2014 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 02, 2014 0.2000 0.2000 0.2000 0.2000 1,549 -0.02(-9.09%)
Dec 01, 2014 0.1950 0.2300 0.1950 0.2200 82,500 +0.02(+12.82%)
Nov 27, 2014 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Nov 21, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 20, 2014 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-7.69%)
Nov 14, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 12, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 11, 2014 0.1900 0.1900 0.1900 0.1900 19,080 -0.01(-5.00%)
Nov 05, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Nov 04, 2014 0.1800 0.1800 0.1800 0.1800 50,000 -0.02(-7.69%)
Oct 31, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Oct 29, 2014 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 28, 2014 0.1950 0.1950 0.1850 0.1850 13,200 -0.02(-7.50%)
Oct 27, 2014 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+2.56%)
Oct 24, 2014 0.2100 0.2100 0.1950 0.1950 19,000 -0.02(-11.36%)
Oct 23, 2014 0.2250 0.2250 0.2200 0.2200 91,500 -0.02(-8.33%)
Oct 21, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 17, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 16, 2014 0.2350 0.2400 0.2350 0.2400 5,000 +0.04(+20.00%)
Oct 15, 2014 0.2150 0.2400 0.2000 0.2000 45,000 -0.04(-16.67%)
Oct 14, 2014 0.2400 0.2400 0.2400 0.2400 15,580 +0.00(+0.00%)
Oct 10, 2014 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 09, 2014 0.2000 0.2200 0.2000 0.2200 95,000 +0.02(+10.00%)
Oct 08, 2014 0.1950 0.2000 0.1850 0.2000 28,000 +0.01(+2.56%)
Oct 07, 2014 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Oct 06, 2014 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Oct 03, 2014 0.2000 0.2200 0.2000 0.2000 21,000 +0.02(+8.11%)
Oct 02, 2014 0.1900 0.1900 0.1850 0.1850 12,000 -0.02(-7.50%)
Sep 30, 2014 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 26, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 25, 2014 0.2300 0.2300 0.2200 0.2200 4,000 -0.02(-8.33%)
Sep 24, 2014 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Sep 23, 2014 0.2450 0.2500 0.2450 0.2500 5,000 +0.02(+6.38%)
Sep 19, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Sep 18, 2014 0.2200 0.2450 0.2000 0.2450 140,500 +0.01(+2.08%)
Sep 17, 2014 0.2400 0.2400 0.2400 0.2400 18,000 +0.00(+0.00%)
Sep 16, 2014 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 12, 2014 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Sep 11, 2014 0.2200 0.2350 0.2200 0.2350 18,000 +0.01(+4.44%)
Sep 10, 2014 0.2200 0.2250 0.2200 0.2250 12,000 -0.01(-2.17%)
Sep 08, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Sep 04, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 03, 2014 0.2300 0.2600 0.2300 0.2500 103,380 +0.03(+13.64%)
Sep 02, 2014 0.1800 0.2200 0.1800 0.2200 380,990 +0.04(+22.22%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 27, 2014 0.1600 0.1800 0.1400 0.1800 55,000 +0.01(+5.88%)
Aug 26, 2014 0.1650 0.1700 0.1400 0.1700 50,000 +0.00(+0.00%)
Aug 22, 2014 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Aug 20, 2014 0.1450 0 -0.01(-3.33%)
Aug 12, 2014 0.1500 0 -0.01(-6.25%)
Aug 06, 2014 0.1600 0 +0.01(+6.67%)
Jul 29, 2014 0.1500 0 -0.02(-9.09%)
Jul 28, 2014 0.1650 0.1650 0.1650 0.1650 2,500 -0.01(-5.71%)
Jul 22, 2014 0.1750 0.1750 0 -0.01(-2.78%)
Jul 21, 2014 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Jul 18, 2014 0.1800 0.1850 0.1800 0.1850 21,500 +0.01(+2.78%)
Jul 14, 2014 0.1800 0.1800 250 -0.02(-10.00%)
Jul 11, 2014 0.2000 0.2000 0.2000 0.2000 2,000 +0.03(+17.65%)
Jul 07, 2014 0.1700 0.1700 0 +0.01(+6.25%)
Jul 02, 2014 0.1600 0.1600 0 -0.01(-3.03%)
Jun 24, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 17, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 16, 2014 0.1650 0.1650 0.1650 0.1650 15,000 +0.05(+37.50%)
Jun 12, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 11, 2014 0.1400 0.1400 0.1300 0.1300 19,000 -0.01(-3.70%)
Jun 06, 2014 0.1350 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 04, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 02, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 28, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 23, 2014 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
May 22, 2014 0.1200 0.1200 0.1200 0.1200 60,200 +0.00(+0.00%)
May 21, 2014 0.1300 0.1300 0.1200 0.1200 69,000 -0.04(-22.58%)
May 15, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
May 14, 2014 0.1500 0.1550 0.1300 0.1300 28,000 +0.00(+0.00%)
May 13, 2014 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
May 12, 2014 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
May 09, 2014 0.1500 0.1500 0.1400 0.1400 32,500 -0.01(-9.68%)
May 06, 2014 0.1550 0.1550 0.1550 0 +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.