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 (%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2018 0.1000 0.1000 0.0950 0.0950 145,000 -0.01(-5.00%)
Dec 27, 2018 0.1000 0.1000 0.0950 0.1000 92,000 +0.00(+0.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2018 0.0950 0.1000 0.0950 0.1000 49,350 +0.01(+5.26%)
Dec 20, 2018 0.0950 0.0950 0.0950 0.0950 320,000 +0.00(+0.00%)
Dec 19, 2018 0.0950 0.0950 0.0950 0.0950 158,000 +0.00(+0.00%)
Dec 18, 2018 0.0950 0.0950 0.0950 0.0950 102,500 +0.00(+0.00%)
Dec 17, 2018 0.0950 0.0950 0.0950 0.0950 152,500 -0.01(-5.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0.1000 22,750 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.1000 0.1000 190,350 +0.00(+0.00%)
Dec 12, 2018 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0.1000 87,000 +0.00(+0.00%)
Dec 10, 2018 0.1050 0.1050 0.0950 0.1000 85,000 -0.00(-4.76%)
Dec 07, 2018 0.1050 0.1050 0.1000 0.1050 219,000 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1100 0.1000 0.1050 236,919 +0.00(+0.00%)
Dec 05, 2018 0.1050 0.1050 0.1050 0.1050 22,100 +0.00(+0.00%)
Dec 04, 2018 0.1050 0.1050 0.1000 0.1050 99,100 +0.00(+0.00%)
Dec 03, 2018 0.1100 0.1100 0.1050 0.1050 41,300 +0.00(+0.00%)
Nov 30, 2018 0.1050 0.1050 0.1050 0.1050 81,938 +0.00(+0.00%)
Nov 29, 2018 0.1100 0.1150 0.1050 0.1050 692,300 +0.00(+0.00%)
Nov 28, 2018 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Nov 27, 2018 0.1050 0.1050 0.1000 0.1050 124,000 +0.00(+0.00%)
Nov 26, 2018 0.1100 0.1100 0.1050 0.1050 129,500 +0.00(+5.00%)
Nov 23, 2018 0.1000 0.1050 0.0950 0.1000 313,000 -0.00(-4.76%)
Nov 22, 2018 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Nov 20, 2018 0.1100 0.1100 0.1000 0.1000 237,000 -0.01(-9.09%)
Nov 19, 2018 0.1150 0.1150 0.1050 0.1100 176,000 +0.00(+0.00%)
Nov 16, 2018 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+4.76%)
Nov 15, 2018 0.1050 0.1050 0.1050 0.1050 71,500 +0.00(+0.00%)
Nov 14, 2018 0.1050 0.1050 0.1050 0.1050 350,600 +0.00(+0.00%)
Nov 13, 2018 0.1000 0.1100 0.1000 0.1050 729,000 +0.01(+10.53%)
Nov 12, 2018 0.1100 0.1100 0.0900 0.0950 231,060 -0.01(-13.64%)
Nov 09, 2018 0.1100 0.1100 0.1050 0.1100 185,000 -0.01(-4.35%)
Nov 08, 2018 0.1100 0.1150 0.1100 0.1150 86,743 +0.01(+4.55%)
Nov 07, 2018 0.1100 0.1150 0.1100 0.1100 112,500 +0.00(+0.00%)
Nov 06, 2018 0.1100 0.1150 0.1100 0.1100 262,908 +0.00(+0.00%)
Nov 05, 2018 0.1000 0.1100 0.1000 0.1100 226,170 +0.01(+10.00%)
Nov 02, 2018 0.0950 0.1000 0.0900 0.1000 270,500 +0.01(+5.26%)
Nov 01, 2018 0.0950 0.0950 0.0900 0.0950 395,999 +0.00(+0.00%)
Oct 31, 2018 0.0900 0.0950 0.0900 0.0950 483,427 +0.01(+5.56%)
Oct 30, 2018 0.0950 0.0950 0.0900 0.0900 383,200 -0.01(-5.26%)
Oct 29, 2018 0.0950 0.0950 0.0950 0.0950 47,000 +0.00(+0.00%)
Oct 26, 2018 0.0950 0.1000 0.0900 0.0950 86,878 +0.00(+0.00%)
Oct 25, 2018 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Oct 24, 2018 0.0950 0.0950 0.0900 0.0900 91,499 +0.00(+0.00%)
Oct 23, 2018 0.0900 0.0900 0.0900 0.0900 170,000 -0.01(-5.26%)
Oct 19, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 18, 2018 0.0950 0.0950 0.0950 0.0950 43,000 +0.00(+0.00%)
Oct 17, 2018 0.0950 0.0950 0.0950 0.0950 69,900 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 9,500 +0.00(+0.00%)
Oct 15, 2018 0.0950 0.0950 0.0900 0.0950 174,000 +0.00(+0.00%)
Oct 12, 2018 0.0950 0.0950 0.0950 0.0950 46,999 +0.00(+0.00%)
Oct 11, 2018 0.0950 0.0950 0.0950 0.0950 76,000 +0.00(+0.00%)
Oct 10, 2018 0.0950 0.1000 0.0950 0.0950 178,150 -0.01(-5.00%)
Oct 09, 2018 0.1000 0.1000 0.1000 0.1000 205,500 +0.00(+0.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1000 0.1000 0.1000 164,782 +0.00(+0.00%)
Oct 03, 2018 0.1000 0.1000 0.1000 0.1000 201,000 -0.00(-4.76%)
Oct 02, 2018 0.1000 0.1050 0.1000 0.1050 16,000 +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.